(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 165,23 | 166,19 | 164,22 | 165,44 | 963.779 | | 2017-10-24 | 00:00:00 | 165,29 | 165,74 | 163,55 | 163,87 | 1.465.092 | | 2017-10-25 | 00:00:00 | 163,06 | 163,88 | 161,08 | 163,67 | 1.061.011 | | 2017-10-26 | 00:00:00 | 164,19 | 164,83 | 161,64 | 163,76 | 1.868.208 | | 2017-10-27 | 00:00:00 | 161,25 | 162,00 | 153,71 | 156,66 | 3.488.703 | | 2017-10-30 | 00:00:00 | 156,57 | 158,27 | 156,14 | 157,74 | 1.369.257 | | 2017-10-31 | 00:00:00 | 157,40 | 157,61 | 154,05 | 155,33 | 2.352.740 | | 2017-11-01 | 00:00:00 | 155,99 | 157,73 | 155,29 | 157,09 | 1.523.497 | | 2017-11-02 | 00:00:00 | 156,98 | 160,27 | 156,74 | 159,36 | 1.687.077 | | 2017-11-03 | 00:00:00 | 156,37 | 157,72 | 154,70 | 155,00 | 2.114.166 | | 2017-11-06 | 00:00:00 | 154,98 | 155,40 | 153,74 | 154,99 | 2.228.953 | | 2017-11-07 | 00:00:00 | 155,24 | 160,38 | 154,66 | 159,05 | 2.477.965 | | 2017-11-08 | 00:00:00 | 159,09 | 160,14 | 155,68 | 157,03 | 2.289.353 | | 2017-11-09 | 00:00:00 | 156,50 | 163,50 | 156,49 | 161,26 | 2.795.616 | | 2017-11-10 | 00:00:00 | 163,15 | 164,50 | 161,62 | 163,75 | 2.830.652 | | 2017-11-13 | 00:00:00 | 164,30 | 165,83 | 160,11 | 160,31 | 2.937.672 | | 2017-11-14 | 00:00:00 | 160,60 | 161,83 | 159,85 | 160,51 | 2.085.083 | | 2017-11-15 | 00:00:00 | 158,00 | 160,44 | 157,00 | 159,38 | 1.693.959 | | 2017-11-16 | 00:00:00 | 158,87 | 160,36 | 157,78 | 159,87 | 1.531.135 | | 2017-11-17 | 00:00:00 | 160,50 | 164,17 | 160,50 | 161,95 | 2.158.624 | | 2017-11-20 | 00:00:00 | 161,39 | 161,70 | 158,93 | 159,01 | 1.423.661 | | 2017-11-21 | 00:00:00 | 158,98 | 159,39 | 157,40 | 159,15 | 1.397.813 | | 2017-11-22 | 00:00:00 | 158,91 | 160,05 | 158,24 | 158,33 | 1.148.352 | | 2017-11-24 | 00:00:00 | 159,11 | 159,89 | 157,49 | 158,00 | 589.498 | | 2017-11-27 | 00:00:00 | 158,00 | 158,26 | 155,35 | 156,39 | 1.336.320 | | 2017-11-28 | 00:00:00 | 156,18 | 156,58 | 154,53 | 156,12 | 2.297.023 | | 2017-11-29 | 00:00:00 | 156,05 | 159,98 | 155,51 | 158,73 | 2.627.293 | | 2017-11-30 | 00:00:00 | 159,35 | 162,32 | 158,86 | 161,75 | 2.655.144 | | 2017-12-01 | 00:00:00 | 162,20 | 162,79 | 160,98 | 162,35 | 1.725.120 | | 2017-12-04 | 00:00:00 | 163,20 | 164,20 | 162,29 | 163,67 | 2.496.967 | | 2017-12-05 | 00:00:00 | 164,24 | 164,24 | 162,07 | 162,75 | 1.907.919 | | 2017-12-06 | 00:00:00 | 162,86 | 163,93 | 161,78 | 162,76 | 1.309.576 | | 2017-12-07 | 00:00:00 | 162,07 | 163,13 | 161,70 | 162,07 | 1.135.855 | | 2017-12-08 | 00:00:00 | 161,86 | 162,74 | 160,74 | 162,25 | 1.366.699 | | 2017-12-11 | 00:00:00 | 162,30 | 163,33 | 161,66 | 162,26 | 1.113.790 | | 2017-12-12 | 00:00:00 | 166,00 | 167,30 | 163,48 | 166,35 | 4.134.533 | | 2017-12-13 | 00:00:00 | 166,77 | 168,34 | 165,20 | 165,83 | 1.829.699 | | 2017-12-14 | 00:00:00 | 166,57 | 167,78 | 165,29 | 165,63 | 1.330.940 | | 2017-12-15 | 00:00:00 | 166,89 | 169,11 | 166,24 | 167,81 | 2.853.118 | | 2017-12-18 | 00:00:00 | 167,97 | 170,93 | 167,90 | 169,82 | 1.673.133 | | 2017-12-19 | 00:00:00 | 169,80 | 170,47 | 167,26 | 168,42 | 1.561.861 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
