(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 163,50 | 165,38 | 162,53 | 162,58 | 2.007.555 | | 2017-06-30 | 00:00:00 | 163,60 | 164,87 | 160,20 | 161,76 | 1.552.502 | | 2017-07-03 | 00:00:00 | 162,36 | 165,39 | 162,30 | 165,18 | 1.057.141 | | 2017-07-05 | 00:00:00 | 164,98 | 165,35 | 158,18 | 158,23 | 2.455.398 | | 2017-07-06 | 00:00:00 | 157,91 | 159,06 | 155,43 | 155,78 | 1.591.584 | | 2017-07-07 | 00:00:00 | 156,18 | 156,96 | 155,43 | 156,64 | 1.300.838 | | 2017-07-10 | 00:00:00 | 156,86 | 157,14 | 155,38 | 155,44 | 1.140.400 | | 2017-07-11 | 00:00:00 | 155,73 | 155,73 | 153,14 | 153,94 | 1.668.424 | | 2017-07-12 | 00:00:00 | 155,24 | 158,96 | 155,17 | 155,52 | 1.774.290 | | 2017-07-13 | 00:00:00 | 156,13 | 158,46 | 155,81 | 158,05 | 1.324.386 | | 2017-07-14 | 00:00:00 | 157,31 | 160,93 | 157,31 | 160,73 | 1.343.020 | | 2017-07-17 | 00:00:00 | 160,63 | 162,82 | 160,02 | 162,13 | 1.242.736 | | 2017-07-18 | 00:00:00 | 161,72 | 162,48 | 159,64 | 159,83 | 1.268.663 | | 2017-07-19 | 00:00:00 | 159,79 | 160,65 | 159,50 | 160,27 | 1.180.499 | | 2017-07-20 | 00:00:00 | 160,69 | 162,05 | 160,06 | 161,01 | 1.229.869 | | 2017-07-21 | 00:00:00 | 160,89 | 161,29 | 159,00 | 160,58 | 1.313.642 | | 2017-07-24 | 00:00:00 | 160,62 | 161,97 | 159,15 | 160,04 | 1.220.959 | | 2017-07-25 | 00:00:00 | 160,55 | 162,06 | 159,20 | 161,57 | 1.343.795 | | 2017-07-26 | 00:00:00 | 162,00 | 164,30 | 161,42 | 163,77 | 1.090.469 | | 2017-07-27 | 00:00:00 | 162,93 | 166,96 | 161,57 | 166,33 | 1.491.625 | | 2017-07-28 | 00:00:00 | 163,82 | 165,69 | 160,23 | 160,52 | 2.031.664 | | 2017-07-31 | 00:00:00 | 160,60 | 160,85 | 157,78 | 158,50 | 3.615.503 | | 2017-08-01 | 00:00:00 | 162,21 | 164,77 | 161,77 | 164,53 | 3.073.293 | | 2017-08-02 | 00:00:00 | 162,46 | 165,35 | 160,31 | 161,37 | 2.485.451 | | 2017-08-03 | 00:00:00 | 160,94 | 163,55 | 160,13 | 161,95 | 1.919.536 | | 2017-08-04 | 00:00:00 | 162,21 | 164,77 | 161,77 | 164,53 | 1.647.249 | | 2017-08-07 | 00:00:00 | 164,46 | 167,12 | 163,48 | 166,37 | 1.532.160 | | 2017-08-08 | 00:00:00 | 165,76 | 166,98 | 162,30 | 164,09 | 1.386.264 | | 2017-08-09 | 00:00:00 | 164,07 | 164,39 | 161,62 | 163,41 | 1.181.298 | | 2017-08-10 | 00:00:00 | 163,15 | 163,15 | 161,01 | 161,15 | 1.184.801 | | 2017-08-11 | 00:00:00 | 160,35 | 160,93 | 156,00 | 157,89 | 1.839.332 | | 2017-08-14 | 00:00:00 | 158,58 | 160,96 | 158,07 | 160,34 | 1.601.526 | | 2017-08-15 | 00:00:00 | 157,94 | 158,52 | 155,38 | 157,49 | 2.020.289 | | 2017-08-16 | 00:00:00 | 158,25 | 159,61 | 157,35 | 157,95 | 2.019.602 | | 2017-08-17 | 00:00:00 | 157,75 | 158,80 | 157,20 | 157,20 | 1.254.685 | | 2017-08-18 | 00:00:00 | 155,77 | 156,16 | 152,51 | 153,58 | 2.102.476 | | 2017-08-21 | 00:00:00 | 153,92 | 155,49 | 152,55 | 154,58 | 1.145.786 | | 2017-08-22 | 00:00:00 | 154,83 | 155,68 | 152,92 | 153,23 | 1.050.419 | | 2017-08-23 | 00:00:00 | 153,10 | 157,76 | 152,97 | 157,57 | 1.721.485 | | 2017-08-24 | 00:00:00 | 158,67 | 161,07 | 156,38 | 156,66 | 2.284.923 | | 2017-08-25 | 00:00:00 | 157,17 | 159,99 | 155,85 | 159,04 | 1.476.522 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
