(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 | | 2017-12-19 | 00:00:00 | 169,80 | 170,47 | 167,26 | 168,42 | 1.561.861 | | 2017-12-20 | 00:00:00 | 167,82 | 169,00 | 163,90 | 163,98 | 1.653.620 | | 2017-12-21 | 00:00:00 | 164,50 | 164,92 | 163,80 | 164,70 | 1.027.242 | | 2017-12-22 | 00:00:00 | 164,42 | 167,81 | 164,00 | 167,07 | 1.990.141 | | 2017-12-26 | 00:00:00 | 167,25 | 169,99 | 166,66 | 169,36 | 1.100.832 | | 2017-12-27 | 00:00:00 | 169,82 | 171,25 | 169,13 | 170,77 | 1.496.821 | | 2017-12-28 | 00:00:00 | 170,84 | 171,43 | 169,92 | 171,15 | 993.505 | | 2017-12-29 | 00:00:00 | 171,32 | 172,35 | 170,36 | 171,74 | 1.178.081 | | 2018-01-02 | 00:00:00 | 172,34 | 173,02 | 170,34 | 172,42 | 1.412.764 | | 2018-01-03 | 00:00:00 | 172,10 | 172,61 | 169,85 | 171,62 | 1.845.909 | | 2018-01-04 | 00:00:00 | 171,49 | 171,49 | 166,54 | 166,60 | 2.154.821 | | 2018-01-05 | 00:00:00 | 167,05 | 168,37 | 166,37 | 168,15 | 2.010.684 | | 2018-01-08 | 00:00:00 | 168,96 | 170,17 | 168,34 | 169,25 | 1.679.671 | | 2018-01-09 | 00:00:00 | 168,91 | 169,41 | 165,13 | 165,53 | 1.719.732 | | 2018-01-10 | 00:00:00 | 164,68 | 165,12 | 162,77 | 164,98 | 1.322.069 | | 2018-01-11 | 00:00:00 | 165,25 | 165,49 | 164,06 | 164,83 | 1.465.639 | | 2018-01-12 | 00:00:00 | 165,01 | 165,97 | 164,37 | 165,51 | 1.238.079 | | 2018-01-16 | 00:00:00 | 165,92 | 168,10 | 164,90 | 165,04 | 1.448.906 | | 2018-01-17 | 00:00:00 | 165,72 | 167,96 | 164,62 | 167,40 | 1.682.728 | | 2018-01-18 | 00:00:00 | 167,03 | 167,63 | 163,75 | 164,25 | 1.908.700 | | 2018-01-19 | 00:00:00 | 164,91 | 165,29 | 163,03 | 164,24 | 1.801.833 | | 2018-01-22 | 00:00:00 | 164,28 | 166,83 | 164,07 | 166,10 | 1.747.254 | | 2018-01-23 | 00:00:00 | 166,93 | 169,28 | 165,59 | 166,33 | 2.848.007 | | 2018-01-24 | 00:00:00 | 166,65 | 167,16 | 164,77 | 166,10 | 1.777.352 | | 2018-01-25 | 00:00:00 | 165,58 | 166,23 | 162,60 | 164,20 | 1.475.293 | | 2018-01-26 | 00:00:00 | 164,85 | 165,36 | 163,02 | 163,71 | 1.545.221 | | 2018-01-29 | 00:00:00 | 163,43 | 163,79 | 161,83 | 162,92 | 1.647.032 | | 2018-01-30 | 00:00:00 | 162,81 | 163,47 | 161,26 | 162,61 | 2.130.493 | | 2018-01-31 | 00:00:00 | 159,97 | 163,67 | 158,56 | 163,37 | 3.230.027 | | 2018-02-01 | 00:00:00 | 163,61 | 164,83 | 159,30 | 159,65 | 2.652.410 | | 2018-02-02 | 00:00:00 | 159,19 | 160,00 | 155,70 | 156,52 | 3.160.671 | | 2018-02-05 | 00:00:00 | 155,68 | 159,18 | 154,36 | 155,12 | 2.669.516 | | 2018-02-06 | 00:00:00 | 154,16 | 156,09 | 152,13 | 155,98 | 3.380.928 | | 2018-02-07 | 00:00:00 | 155,79 | 158,50 | 154,76 | 154,86 | 2.054.841 | | 2018-02-08 | 00:00:00 | 154,39 | 156,87 | 152,14 | 152,18 | 2.861.812 | | 2018-02-09 | 00:00:00 | 152,89 | 158,47 | 151,27 | 157,20 | 3.206.164 | | 2018-02-12 | 00:00:00 | 157,33 | 157,84 | 152,36 | 156,80 | 2.336.231 | | 2018-02-13 | 00:00:00 | 154,56 | 156,10 | 153,50 | 155,49 | 1.476.536 | | 2018-02-14 | 00:00:00 | 154,66 | 155,03 | 151,31 | 154,09 | 2.070.119 | | 2018-02-15 | 00:00:00 | 154,57 | 156,67 | 153,86 | 156,15 | 1.688.093 | | 2018-02-16 | 00:00:00 | 156,01 | 157,54 | 155,49 | 156,09 | 1.899.819 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
