(Login BolsaPT & Canal Forex) |
|
 Simon Property Gr - [Ticker: SPG] |     | | Última Trade | 185,030 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.92 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 157,030 x 100 - 157,060 x 300 | EPS | 0,00 | | Abertura | 187,070 | PER | 0,00% | | Máximo | 188,620 | Pagamento Dividendo | | | Mínimo | 184,540 | Data Ex-Dividendo | | | Fecho Anterior | 186,950 | Yield | | | Volume | 1.337.088 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPG de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 183,55 | 188,10 | 182,60 | 186,83 | 2.244.700 | | 2017-01-09 | 00:00:00 | 186,49 | 187,79 | 185,29 | 185,91 | 1.942.600 | | 2017-01-10 | 00:00:00 | 185,12 | 185,90 | 183,65 | 184,19 | 2.663.400 | | 2017-01-11 | 00:00:00 | 183,70 | 184,48 | 181,57 | 181,99 | 2.142.200 | | 2017-01-12 | 00:00:00 | 181,61 | 183,22 | 181,11 | 183,09 | 1.235.600 | | 2017-01-13 | 00:00:00 | 182,87 | 184,97 | 182,48 | 184,01 | 1.731.000 | | 2017-01-17 | 00:00:00 | 184,37 | 186,76 | 184,14 | 185,33 | 1.886.700 | | 2017-01-18 | 00:00:00 | 185,00 | 187,17 | 184,72 | 186,57 | 1.307.200 | | 2017-01-19 | 00:00:00 | 185,52 | 185,66 | 182,73 | 182,92 | 1.934.300 | | 2017-01-20 | 00:00:00 | 182,83 | 185,04 | 181,10 | 184,53 | 2.515.600 | | 2017-01-23 | 00:00:00 | 184,38 | 185,21 | 183,81 | 185,00 | 2.136.800 | | 2017-01-24 | 00:00:00 | 185,19 | 185,37 | 183,42 | 184,14 | 2.309.300 | | 2017-01-25 | 00:00:00 | 183,90 | 184,22 | 182,09 | 182,40 | 2.051.000 | | 2017-01-26 | 00:00:00 | 182,91 | 183,42 | 181,87 | 182,09 | 1.889.400 | | 2017-01-27 | 00:00:00 | 182,57 | 182,68 | 178,53 | 179,51 | 2.191.400 | | 2017-01-30 | 00:00:00 | 179,96 | 179,98 | 176,62 | 177,74 | 1.702.600 | | 2017-01-31 | 00:00:00 | 179,01 | 184,07 | 179,01 | 183,77 | 3.365.700 | | 2017-02-01 | 00:00:00 | 185,38 | 186,00 | 181,49 | 181,53 | 2.915.700 | | 2017-02-02 | 00:00:00 | 181,31 | 183,52 | 181,31 | 182,96 | 1.523.000 | | 2017-02-03 | 00:00:00 | 184,10 | 185,41 | 183,77 | 185,33 | 1.803.900 | | 2017-02-06 | 00:00:00 | 184,24 | 185,50 | 181,75 | 182,07 | 1.165.900 | | 2017-02-07 | 00:00:00 | 182,13 | 183,36 | 178,52 | 179,06 | 1.803.500 | | 2017-02-08 | 00:00:00 | 179,26 | 181,14 | 178,66 | 180,62 | 1.377.000 | | 2017-02-09 | 00:00:00 | 181,01 | 182,87 | 180,79 | 181,99 | 1.294.500 | | 2017-02-10 | 00:00:00 | 180,37 | 182,68 | 180,05 | 182,10 | 1.190.700 | | 2017-02-13 | 00:00:00 | 182,83 | 183,79 | 180,53 | 181,67 | 1.218.400 | | 2017-02-14 | 00:00:00 | 181,08 | 182,39 | 179,85 | 180,94 | 1.073.000 | | 2017-02-15 | 00:00:00 | 180,43 | 180,83 | 176,84 | 178,54 | 1.943.800 | | 2017-02-16 | 00:00:00 | 178,88 | 180,86 | 178,55 | 179,18 | 1.373.100 | | 2017-02-17 | 00:00:00 | 179,36 | 182,05 | 178,39 | 181,09 | 1.651.700 | | 2017-02-21 | 00:00:00 | 181,53 | 185,62 | 181,04 | 185,16 | 1.505.900 | | 2017-02-22 | 00:00:00 | 184,83 | 185,69 | 183,60 | 184,70 | 1.466.200 | | 2017-02-23 | 00:00:00 | 184,70 | 185,79 | 183,63 | 184,99 | 1.037.600 | | 2017-02-24 | 00:00:00 | 184,69 | 184,71 | 181,90 | 184,29 | 1.201.400 | | 2017-02-27 | 00:00:00 | 185,04 | 187,35 | 184,30 | 186,33 | 1.311.700 | | 2017-02-28 | 00:00:00 | 185,67 | 186,37 | 182,79 | 184,40 | 1.801.700 | | 2017-03-01 | 00:00:00 | 184,27 | 184,88 | 182,22 | 182,52 | 1.838.500 | | 2017-03-02 | 00:00:00 | 182,52 | 182,56 | 179,60 | 181,14 | 1.561.100 | | 2017-03-03 | 00:00:00 | 181,51 | 181,72 | 178,81 | 179,40 | 1.729.600 | | 2017-03-06 | 00:00:00 | 178,73 | 180,13 | 177,53 | 178,80 | 1.096.700 | | 2017-03-07 | 00:00:00 | 178,49 | 179,09 | 175,92 | 177,29 | 1.369.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
