(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 169,46 | 169,78 | 165,20 | 165,59 | 1.520.500 | | 2017-05-04 | 00:00:00 | 164,61 | 165,71 | 163,30 | 165,42 | 2.210.200 | | 2017-05-05 | 00:00:00 | 165,45 | 165,89 | 164,06 | 164,52 | 1.159.700 | | 2017-05-08 | 00:00:00 | 164,84 | 165,00 | 160,45 | 162,84 | 2.369.600 | | 2017-05-09 | 00:00:00 | 163,00 | 163,00 | 160,66 | 162,46 | 2.026.400 | | 2017-05-10 | 00:00:00 | 162,46 | 165,75 | 162,19 | 165,65 | 2.398.500 | | 2017-05-11 | 00:00:00 | 163,31 | 163,49 | 159,67 | 161,78 | 2.644.900 | | 2017-05-12 | 00:00:00 | 161,45 | 161,66 | 157,31 | 157,48 | 2.784.600 | | 2017-05-15 | 00:00:00 | 155,72 | 157,65 | 155,51 | 156,16 | 2.108.437 | | 2017-05-16 | 00:00:00 | 156,16 | 156,23 | 153,22 | 154,13 | 3.224.249 | | 2017-05-17 | 00:00:00 | 153,93 | 156,05 | 152,09 | 154,26 | 3.247.046 | | 2017-05-18 | 00:00:00 | 153,69 | 154,76 | 152,51 | 154,01 | 2.317.108 | | 2017-05-19 | 00:00:00 | 154,23 | 159,16 | 153,30 | 157,87 | 4.354.835 | | 2017-05-22 | 00:00:00 | 158,39 | 160,12 | 156,94 | 157,60 | 2.106.148 | | 2017-05-23 | 00:00:00 | 157,60 | 158,26 | 156,84 | 157,25 | 1.801.968 | | 2017-05-24 | 00:00:00 | 157,37 | 159,98 | 156,83 | 159,78 | 1.619.638 | | 2017-05-25 | 00:00:00 | 160,07 | 162,25 | 159,08 | 160,70 | 1.766.426 | | 2017-05-26 | 00:00:00 | 160,74 | 160,77 | 156,97 | 157,26 | 1.448.082 | | 2017-05-30 | 00:00:00 | 158,04 | 158,28 | 154,95 | 154,98 | 1.760.119 | | 2017-05-31 | 00:00:00 | 155,09 | 156,25 | 153,92 | 154,25 | 3.384.595 | | 2017-06-01 | 00:00:00 | 154,00 | 155,26 | 152,64 | 154,83 | 2.083.887 | | 2017-06-02 | 00:00:00 | 155,38 | 156,25 | 152,10 | 152,64 | 1.877.454 | | 2017-06-05 | 00:00:00 | 152,25 | 152,95 | 150,15 | 152,26 | 1.597.818 | | 2017-06-06 | 00:00:00 | 152,43 | 153,97 | 150,65 | 153,09 | 1.744.372 | | 2017-06-07 | 00:00:00 | 153,02 | 156,12 | 152,82 | 155,27 | 1.937.182 | | 2017-06-08 | 00:00:00 | 155,32 | 156,54 | 153,70 | 154,57 | 1.655.010 | | 2017-06-09 | 00:00:00 | 154,50 | 156,56 | 152,54 | 155,60 | 1.217.498 | | 2017-06-12 | 00:00:00 | 155,54 | 160,87 | 155,40 | 159,74 | 2.351.692 | | 2017-06-13 | 00:00:00 | 159,31 | 160,82 | 157,09 | 158,81 | 1.940.395 | | 2017-06-14 | 00:00:00 | 159,65 | 160,79 | 158,81 | 159,64 | 1.784.339 | | 2017-06-15 | 00:00:00 | 158,85 | 161,74 | 158,06 | 160,73 | 1.644.971 | | 2017-06-16 | 00:00:00 | 161,18 | 162,89 | 158,25 | 160,26 | 4.611.537 | | 2017-06-19 | 00:00:00 | 159,77 | 159,77 | 157,21 | 158,97 | 1.989.678 | | 2017-06-20 | 00:00:00 | 160,59 | 161,34 | 157,63 | 158,98 | 1.703.242 | | 2017-06-21 | 00:00:00 | 159,43 | 159,92 | 157,55 | 158,78 | 1.737.316 | | 2017-06-22 | 00:00:00 | 158,60 | 159,76 | 157,00 | 159,13 | 1.902.985 | | 2017-06-23 | 00:00:00 | 159,48 | 160,44 | 158,41 | 158,90 | 1.909.791 | | 2017-06-26 | 00:00:00 | 159,77 | 163,17 | 159,69 | 160,45 | 1.798.040 | | 2017-06-27 | 00:00:00 | 159,94 | 163,45 | 159,80 | 162,37 | 1.819.219 | | 2017-06-28 | 00:00:00 | 163,25 | 164,69 | 162,73 | 163,80 | 2.000.790 | | 2017-06-29 | 00:00:00 | 163,50 | 165,38 | 162,53 | 162,58 | 2.007.555 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
