(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 178,49 | 179,09 | 175,92 | 177,29 | 1.369.500 | | 2017-03-08 | 00:00:00 | 176,54 | 176,90 | 173,66 | 174,69 | 3.259.100 | | 2017-03-09 | 00:00:00 | 174,66 | 174,77 | 169,17 | 169,32 | 4.023.600 | | 2017-03-10 | 00:00:00 | 169,32 | 171,80 | 167,59 | 168,17 | 3.098.900 | | 2017-03-13 | 00:00:00 | 169,00 | 169,76 | 166,89 | 168,69 | 2.608.200 | | 2017-03-14 | 00:00:00 | 168,11 | 169,39 | 166,65 | 167,23 | 2.715.000 | | 2017-03-15 | 00:00:00 | 168,01 | 172,98 | 167,50 | 170,00 | 2.615.300 | | 2017-03-16 | 00:00:00 | 170,00 | 170,58 | 169,00 | 169,40 | 1.095.900 | | 2017-03-17 | 00:00:00 | 168,93 | 169,72 | 167,01 | 168,02 | 2.805.800 | | 2017-03-20 | 00:00:00 | 168,45 | 169,22 | 167,76 | 168,11 | 1.044.300 | | 2017-03-21 | 00:00:00 | 168,57 | 169,72 | 166,92 | 168,96 | 2.035.800 | | 2017-03-22 | 00:00:00 | 168,71 | 169,00 | 163,55 | 165,40 | 2.552.700 | | 2017-03-23 | 00:00:00 | 165,60 | 169,59 | 165,48 | 167,56 | 1.454.900 | | 2017-03-24 | 00:00:00 | 167,90 | 168,35 | 166,50 | 167,95 | 1.530.100 | | 2017-03-27 | 00:00:00 | 166,92 | 168,36 | 165,57 | 166,15 | 1.595.900 | | 2017-03-28 | 00:00:00 | 166,15 | 168,12 | 165,25 | 168,05 | 1.972.300 | | 2017-03-29 | 00:00:00 | 167,82 | 169,89 | 167,07 | 169,86 | 1.900.800 | | 2017-03-30 | 00:00:00 | 169,18 | 171,00 | 167,35 | 170,04 | 1.537.400 | | 2017-03-31 | 00:00:00 | 170,36 | 172,49 | 170,22 | 172,03 | 2.041.600 | | 2017-04-03 | 00:00:00 | 172,28 | 174,88 | 171,81 | 174,06 | 2.521.700 | | 2017-04-04 | 00:00:00 | 174,05 | 175,71 | 170,43 | 170,56 | 2.966.100 | | 2017-04-05 | 00:00:00 | 171,00 | 171,60 | 170,06 | 170,29 | 1.688.700 | | 2017-04-06 | 00:00:00 | 170,08 | 170,63 | 169,04 | 169,80 | 1.800.800 | | 2017-04-07 | 00:00:00 | 169,62 | 170,91 | 168,95 | 169,81 | 1.492.200 | | 2017-04-10 | 00:00:00 | 169,67 | 171,60 | 169,17 | 171,49 | 1.352.000 | | 2017-04-11 | 00:00:00 | 171,41 | 173,97 | 171,29 | 173,35 | 1.787.800 | | 2017-04-12 | 00:00:00 | 172,82 | 174,83 | 172,15 | 173,28 | 1.912.700 | | 2017-04-13 | 00:00:00 | 173,32 | 174,23 | 172,79 | 173,84 | 1.038.200 | | 2017-04-17 | 00:00:00 | 174,37 | 176,17 | 173,83 | 174,57 | 1.201.300 | | 2017-04-18 | 00:00:00 | 173,82 | 174,83 | 173,39 | 174,73 | 1.190.200 | | 2017-04-19 | 00:00:00 | 174,40 | 175,83 | 173,76 | 174,43 | 1.365.900 | | 2017-04-20 | 00:00:00 | 174,76 | 174,97 | 173,13 | 174,73 | 1.140.100 | | 2017-04-21 | 00:00:00 | 174,60 | 174,98 | 171,30 | 171,98 | 1.745.600 | | 2017-04-24 | 00:00:00 | 173,02 | 173,16 | 167,54 | 168,94 | 2.273.700 | | 2017-04-25 | 00:00:00 | 169,32 | 169,55 | 167,42 | 168,04 | 1.719.100 | | 2017-04-26 | 00:00:00 | 167,62 | 167,73 | 164,88 | 165,04 | 1.855.200 | | 2017-04-27 | 00:00:00 | 165,04 | 170,00 | 165,04 | 167,87 | 2.377.300 | | 2017-04-28 | 00:00:00 | 167,65 | 167,82 | 164,83 | 165,26 | 1.831.800 | | 2017-05-01 | 00:00:00 | 166,22 | 170,24 | 164,83 | 168,61 | 2.951.100 | | 2017-05-02 | 00:00:00 | 168,75 | 169,73 | 167,39 | 168,79 | 1.952.300 | | 2017-05-03 | 00:00:00 | 169,46 | 169,78 | 165,20 | 165,59 | 1.520.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
