(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 | | 2017-08-25 | 00:00:00 | 157,17 | 159,99 | 155,85 | 159,04 | 1.476.522 | | 2017-08-28 | 00:00:00 | 159,20 | 159,69 | 156,11 | 156,83 | 1.095.682 | | 2017-08-29 | 00:00:00 | 156,42 | 157,56 | 155,67 | 156,25 | 1.068.538 | | 2017-08-30 | 00:00:00 | 156,70 | 157,12 | 154,45 | 157,02 | 896.408 | | 2017-08-31 | 00:00:00 | 157,53 | 158,59 | 156,48 | 156,85 | 2.264.171 | | 2017-09-01 | 00:00:00 | 157,52 | 159,52 | 157,00 | 158,19 | 1.043.242 | | 2017-09-05 | 00:00:00 | 158,19 | 159,18 | 156,00 | 156,88 | 1.397.831 | | 2017-09-06 | 00:00:00 | 157,57 | 159,87 | 157,10 | 158,73 | 1.637.460 | | 2017-09-07 | 00:00:00 | 158,84 | 161,64 | 158,23 | 160,80 | 1.449.624 | | 2017-09-08 | 00:00:00 | 160,50 | 160,86 | 159,52 | 159,56 | 885.440 | | 2017-09-11 | 00:00:00 | 160,17 | 161,31 | 159,48 | 160,32 | 715.388 | | 2017-09-12 | 00:00:00 | 160,40 | 161,77 | 157,00 | 157,55 | 1.302.422 | | 2017-09-13 | 00:00:00 | 157,84 | 160,43 | 157,70 | 160,43 | 1.534.925 | | 2017-09-14 | 00:00:00 | 160,46 | 163,86 | 160,18 | 163,75 | 1.769.751 | | 2017-09-15 | 00:00:00 | 164,49 | 165,19 | 163,21 | 164,77 | 2.775.679 | | 2017-09-18 | 00:00:00 | 164,49 | 164,73 | 161,17 | 161,52 | 1.718.154 | | 2017-09-19 | 00:00:00 | 161,22 | 161,42 | 158,80 | 159,73 | 1.731.505 | | 2017-09-20 | 00:00:00 | 159,89 | 160,63 | 159,08 | 159,90 | 1.624.924 | | 2017-09-21 | 00:00:00 | 159,76 | 161,10 | 159,17 | 159,58 | 1.163.915 | | 2017-09-22 | 00:00:00 | 159,43 | 160,20 | 158,49 | 158,81 | 851.644 | | 2017-09-25 | 00:00:00 | 159,02 | 162,10 | 158,98 | 160,48 | 861.940 | | 2017-09-26 | 00:00:00 | 161,17 | 164,18 | 160,76 | 163,51 | 1.706.466 | | 2017-09-27 | 00:00:00 | 163,10 | 163,70 | 159,67 | 160,11 | 1.473.461 | | 2017-09-28 | 00:00:00 | 160,47 | 161,92 | 159,43 | 161,59 | 1.168.600 | | 2017-09-29 | 00:00:00 | 160,77 | 162,00 | 159,81 | 161,01 | 1.583.584 | | 2017-10-02 | 00:00:00 | 161,18 | 161,38 | 159,50 | 159,69 | 1.329.291 | | 2017-10-03 | 00:00:00 | 159,55 | 160,35 | 157,91 | 159,04 | 1.167.540 | | 2017-10-04 | 00:00:00 | 158,42 | 160,24 | 158,13 | 159,84 | 1.659.713 | | 2017-10-05 | 00:00:00 | 160,41 | 162,57 | 159,91 | 161,26 | 1.353.135 | | 2017-10-06 | 00:00:00 | 160,28 | 161,12 | 158,77 | 160,24 | 1.161.856 | | 2017-10-09 | 00:00:00 | 160,20 | 161,26 | 160,14 | 160,76 | 551.452 | | 2017-10-10 | 00:00:00 | 161,56 | 163,66 | 161,11 | 162,91 | 1.076.734 | | 2017-10-11 | 00:00:00 | 163,16 | 165,11 | 162,62 | 165,08 | 1.412.702 | | 2017-10-12 | 00:00:00 | 164,56 | 165,92 | 162,70 | 164,54 | 1.385.477 | | 2017-10-13 | 00:00:00 | 165,41 | 167,82 | 164,38 | 166,31 | 1.446.495 | | 2017-10-16 | 00:00:00 | 166,45 | 167,28 | 165,03 | 165,33 | 1.092.794 | | 2017-10-17 | 00:00:00 | 165,19 | 167,74 | 164,82 | 167,10 | 1.362.357 | | 2017-10-18 | 00:00:00 | 166,72 | 167,60 | 164,17 | 164,49 | 1.087.395 | | 2017-10-19 | 00:00:00 | 164,76 | 166,48 | 164,16 | 165,52 | 1.321.531 | | 2017-10-20 | 00:00:00 | 165,51 | 165,80 | 163,08 | 164,72 | 1.298.123 | | 2017-10-23 | 00:00:00 | 165,23 | 166,19 | 164,22 | 165,44 | 963.779 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
