(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 156,01 | 157,54 | 155,49 | 156,09 | 1.899.819 | | 2018-02-20 | 00:00:00 | 155,97 | 157,40 | 155,53 | 155,59 | 1.514.304 | | 2018-02-21 | 00:00:00 | 155,00 | 155,69 | 151,28 | 151,30 | 1.648.343 | | 2018-02-22 | 00:00:00 | 152,04 | 155,96 | 152,04 | 154,03 | 1.602.804 | | 2018-02-23 | 00:00:00 | 154,44 | 156,66 | 153,88 | 156,66 | 1.058.257 | | 2018-02-26 | 00:00:00 | 157,15 | 159,15 | 156,50 | 159,07 | 1.436.152 | | 2018-02-27 | 00:00:00 | 160,11 | 161,08 | 153,93 | 153,93 | 1.942.251 | | 2018-02-28 | 00:00:00 | 154,68 | 155,82 | 153,38 | 153,51 | 2.025.394 | | 2018-03-01 | 00:00:00 | 153,30 | 156,89 | 152,89 | 154,94 | 1.655.159 | | 2018-03-02 | 00:00:00 | 154,77 | 155,74 | 153,12 | 155,52 | 1.566.075 | | 2018-03-05 | 00:00:00 | 154,37 | 158,67 | 154,37 | 157,46 | 1.610.266 | | 2018-03-06 | 00:00:00 | 156,75 | 158,18 | 156,03 | 157,63 | 1.472.017 | | 2018-03-07 | 00:00:00 | 156,68 | 158,49 | 155,26 | 155,92 | 1.461.896 | | 2018-03-08 | 00:00:00 | 156,18 | 157,05 | 155,17 | 156,28 | 1.114.694 | | 2018-03-09 | 00:00:00 | 156,14 | 156,79 | 154,15 | 156,57 | 1.373.403 | | 2018-03-12 | 00:00:00 | 156,72 | 157,80 | 156,11 | 156,74 | 2.019.966 | | 2018-03-13 | 00:00:00 | 157,13 | 159,27 | 156,04 | 157,47 | 1.398.985 | | 2018-03-14 | 00:00:00 | 158,26 | 159,32 | 157,02 | 158,49 | 2.496.969 | | 2018-03-15 | 00:00:00 | 158,52 | 159,17 | 155,79 | 156,60 | 1.784.708 | | 2018-03-16 | 00:00:00 | 156,50 | 158,05 | 156,05 | 157,13 | 2.039.132 | | 2018-03-19 | 00:00:00 | 157,31 | 157,31 | 154,15 | 155,43 | 1.265.457 | | 2018-03-20 | 00:00:00 | 155,69 | 156,80 | 154,19 | 154,58 | 1.299.217 | | 2018-03-21 | 00:00:00 | 154,86 | 155,65 | 153,32 | 154,34 | 1.176.364 | | 2018-03-22 | 00:00:00 | 153,94 | 155,21 | 152,41 | 152,53 | 1.796.572 | | 2018-03-23 | 00:00:00 | 152,80 | 154,63 | 151,38 | 151,73 | 1.754.211 | | 2018-03-26 | 00:00:00 | 152,79 | 153,54 | 151,77 | 153,32 | 1.474.498 | | 2018-03-27 | 00:00:00 | 151,51 | 151,81 | 147,28 | 150,46 | 3.341.989 | | 2018-03-28 | 00:00:00 | 151,24 | 156,12 | 151,20 | 155,91 | 2.420.775 | | 2018-03-29 | 00:00:00 | 156,35 | 157,29 | 153,30 | 154,35 | 1.761.538 | | 2018-04-02 | 00:00:00 | 154,57 | 155,50 | 151,98 | 153,08 | 1.680.688 | | 2018-04-03 | 00:00:00 | 153,33 | 155,34 | 152,20 | 154,23 | 1.429.690 | | 2018-04-04 | 00:00:00 | 153,00 | 156,89 | 152,90 | 156,28 | 2.066.895 | | 2018-04-05 | 00:00:00 | 155,98 | 156,42 | 154,22 | 155,55 | 1.477.847 | | 2018-04-06 | 00:00:00 | 155,54 | 157,25 | 153,58 | 154,10 | 1.198.839 | | 2018-04-09 | 00:00:00 | 154,17 | 154,98 | 153,00 | 153,42 | 1.310.492 | | 2018-04-10 | 00:00:00 | 154,49 | 155,41 | 153,40 | 154,93 | 1.532.583 | | 2018-04-11 | 00:00:00 | 154,19 | 155,71 | 153,54 | 153,61 | 1.269.828 | | 2018-04-12 | 00:00:00 | 153,64 | 154,12 | 149,64 | 149,92 | 1.892.636 | | 2018-04-13 | 00:00:00 | 150,08 | 151,85 | 149,70 | 151,73 | 1.284.343 | | 2018-04-16 | 00:00:00 | 152,83 | 153,07 | 151,38 | 152,28 | 1.357.942 | | 2018-04-17 | 00:00:00 | 152,58 | 154,95 | 151,53 | 153,24 | 1.630.359 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
