(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 152,58 | 154,95 | 151,53 | 153,24 | 1.630.359 | | 2018-04-18 | 00:00:00 | 153,57 | 153,89 | 152,31 | 152,55 | 995.473 | | 2018-04-19 | 00:00:00 | 152,39 | 152,39 | 148,58 | 150,28 | 1.368.455 | | 2018-04-20 | 00:00:00 | 150,79 | 151,44 | 146,90 | 147,25 | 2.333.327 | | 2018-04-23 | 00:00:00 | 147,39 | 148,42 | 145,96 | 146,90 | 1.494.971 | | 2018-04-24 | 00:00:00 | 147,03 | 148,14 | 145,89 | 147,80 | 1.674.894 | | 2018-04-25 | 00:00:00 | 147,39 | 148,42 | 145,78 | 146,74 | 1.899.873 | | 2018-04-26 | 00:00:00 | 147,41 | 151,48 | 146,89 | 150,16 | 2.048.726 | | 2018-04-27 | 00:00:00 | 148,91 | 157,50 | 148,91 | 156,14 | 2.371.057 | | 2018-04-30 | 00:00:00 | 156,52 | 156,95 | 154,00 | 156,34 | 2.580.936 | | 2018-05-01 | 00:00:00 | 158,25 | 160,74 | 157,65 | 159,74 | 3.064.748 | | 2018-05-02 | 00:00:00 | 158,63 | 159,98 | 156,27 | 159,19 | 2.483.776 | | 2018-05-03 | 00:00:00 | 158,65 | 159,69 | 157,87 | 159,04 | 1.635.882 | | 2018-05-04 | 00:00:00 | 158,90 | 160,13 | 158,66 | 159,34 | 1.710.580 | | 2018-05-07 | 00:00:00 | 160,04 | 160,21 | 158,52 | 159,77 | 1.650.813 | | 2018-05-08 | 00:00:00 | 160,42 | 160,60 | 158,09 | 158,75 | 2.265.285 | | 2018-05-09 | 00:00:00 | 158,65 | 160,55 | 158,21 | 159,94 | 1.212.871 | | 2018-05-10 | 00:00:00 | 160,50 | 161,61 | 160,15 | 161,22 | 1.319.240 | | 2018-05-11 | 00:00:00 | 161,52 | 162,11 | 159,66 | 159,89 | 1.151.188 | | 2018-05-14 | 00:00:00 | 159,68 | 160,49 | 156,80 | 158,02 | 1.764.048 | | 2018-05-15 | 00:00:00 | 157,17 | 157,58 | 154,17 | 154,65 | 2.298.261 | | 2018-05-16 | 00:00:00 | 153,60 | 155,62 | 153,60 | 154,31 | 1.253.648 | | 2018-05-17 | 00:00:00 | 154,61 | 155,22 | 153,26 | 153,68 | 1.064.797 | | 2018-05-18 | 00:00:00 | 153,04 | 154,86 | 152,50 | 154,18 | 1.239.414 | | 2018-05-21 | 00:00:00 | 154,94 | 157,72 | 152,89 | 157,04 | 1.354.857 | | 2018-05-22 | 00:00:00 | 157,00 | 159,20 | 156,37 | 158,22 | 1.624.944 | | 2018-05-23 | 00:00:00 | 158,38 | 159,70 | 158,34 | 159,26 | 1.495.283 | | 2018-05-24 | 00:00:00 | 159,24 | 159,98 | 157,63 | 158,78 | 1.026.310 | | 2018-05-25 | 00:00:00 | 159,33 | 159,87 | 158,73 | 159,49 | 981.690 | | 2018-05-29 | 00:00:00 | 159,07 | 160,87 | 158,21 | 159,75 | 1.605.810 | | 2018-05-30 | 00:00:00 | 159,82 | 162,44 | 158,67 | 161,59 | 1.676.413 | | 2018-05-31 | 00:00:00 | 160,00 | 161,63 | 159,19 | 160,22 | 3.009.129 | | 2018-06-01 | 00:00:00 | 160,56 | 161,12 | 159,00 | 160,76 | 655.829 | | 2018-06-04 | 00:00:00 | 161,17 | 162,95 | 159,90 | 162,62 | 1.396.975 | | 2018-06-05 | 00:00:00 | 162,99 | 165,13 | 162,38 | 162,93 | 1.784.054 | | 2018-06-06 | 00:00:00 | 162,76 | 165,32 | 162,76 | 165,27 | 1.309.881 | | 2018-06-07 | 00:00:00 | 165,22 | 165,80 | 163,97 | 164,79 | 1.621.907 | | 2018-06-08 | 00:00:00 | 164,95 | 165,56 | 163,93 | 165,38 | 1.282.930 | | 2018-06-11 | 00:00:00 | 164,90 | 165,63 | 164,35 | 165,10 | 1.077.537 | | 2018-06-12 | 00:00:00 | 165,03 | 167,03 | 164,38 | 166,15 | 1.268.807 | | 2018-06-13 | 00:00:00 | 166,74 | 166,82 | 162,23 | 162,50 | 1.155.418 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
