(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 | | 2018-06-13 | 00:00:00 | 166,74 | 166,82 | 162,23 | 162,50 | 1.155.418 | | 2018-06-14 | 00:00:00 | 163,36 | 164,47 | 162,68 | 164,05 | 1.277.793 | | 2018-06-15 | 00:00:00 | 164,34 | 165,99 | 164,00 | 164,48 | 2.510.789 | | 2018-06-18 | 00:00:00 | 164,26 | 165,70 | 163,77 | 165,04 | 1.370.259 | | 2018-06-19 | 00:00:00 | 164,52 | 166,62 | 164,47 | 165,39 | 1.702.326 | | 2018-06-20 | 00:00:00 | 165,21 | 168,47 | 165,00 | 168,08 | 2.165.178 | | 2018-06-21 | 00:00:00 | 167,45 | 169,52 | 167,15 | 169,48 | 1.210.860 | | 2018-06-22 | 00:00:00 | 169,90 | 173,00 | 168,62 | 172,85 | 1.914.739 | | 2018-06-25 | 00:00:00 | 173,00 | 173,11 | 170,20 | 171,46 | 2.346.557 | | 2018-06-26 | 00:00:00 | 171,60 | 173,06 | 170,64 | 172,40 | 2.723.139 | | 2018-06-27 | 00:00:00 | 172,77 | 173,26 | 170,92 | 170,92 | 1.546.222 | | 2018-06-28 | 00:00:00 | 171,23 | 171,99 | 169,55 | 171,21 | 1.091.044 | | 2018-06-29 | 00:00:00 | 170,76 | 171,35 | 168,97 | 170,19 | 2.191.696 | | 2018-07-02 | 00:00:00 | 170,15 | 170,72 | 167,17 | 169,68 | 1.131.093 | | 2018-07-03 | 00:00:00 | 169,54 | 172,49 | 168,43 | 171,15 | 648.841 | | 2018-07-05 | 00:00:00 | 171,61 | 172,62 | 170,00 | 172,50 | 1.172.111 | | 2018-07-06 | 00:00:00 | 172,80 | 173,45 | 172,27 | 172,99 | 1.134.042 | | 2018-07-09 | 00:00:00 | 172,40 | 173,30 | 171,13 | 172,14 | 1.484.135 | | 2018-07-10 | 00:00:00 | 172,27 | 173,63 | 171,40 | 172,83 | 1.567.156 | | 2018-07-11 | 00:00:00 | 171,98 | 172,99 | 170,98 | 171,13 | 968.062 | | 2018-07-12 | 00:00:00 | 171,15 | 172,09 | 170,51 | 171,65 | 845.399 | | 2018-07-13 | 00:00:00 | 172,30 | 172,68 | 171,09 | 171,69 | 987.369 | | 2018-07-16 | 00:00:00 | 171,31 | 171,31 | 168,53 | 170,66 | 870.187 | | 2018-07-17 | 00:00:00 | 171,23 | 172,22 | 170,22 | 170,48 | 1.052.501 | | 2018-07-18 | 00:00:00 | 169,87 | 171,23 | 168,86 | 170,72 | 1.501.932 | | 2018-07-19 | 00:00:00 | 170,04 | 174,39 | 169,66 | 173,96 | 1.726.329 | | 2018-07-20 | 00:00:00 | 173,08 | 173,53 | 170,32 | 170,50 | 1.383.397 | | 2018-07-23 | 00:00:00 | 170,60 | 170,81 | 169,03 | 170,38 | 1.138.759 | | 2018-07-24 | 00:00:00 | 170,50 | 171,21 | 169,50 | 169,80 | 2.066.243 | | 2018-07-25 | 00:00:00 | 170,17 | 171,94 | 169,86 | 171,13 | 1.630.370 | | 2018-07-26 | 00:00:00 | 171,92 | 172,97 | 170,48 | 170,92 | 1.265.262 | | 2018-07-27 | 00:00:00 | 171,25 | 171,76 | 167,78 | 168,58 | 1.375.613 | | 2018-07-30 | 00:00:00 | 168,60 | 172,92 | 166,95 | 171,86 | 1.721.399 | | 2018-07-31 | 00:00:00 | 173,04 | 177,18 | 171,90 | 176,21 | 2.379.459 | | 2018-08-01 | 00:00:00 | 175,50 | 178,09 | 174,29 | 177,75 | 2.071.336 | | 2018-08-02 | 00:00:00 | 177,35 | 178,39 | 175,91 | 176,26 | 1.711.235 | | 2018-08-03 | 00:00:00 | 176,25 | 179,45 | 175,99 | 178,27 | 1.190.612 | | 2018-08-06 | 00:00:00 | 178,14 | 179,00 | 176,56 | 177,09 | 1.316.048 | | 2018-08-07 | 00:00:00 | 177,14 | 177,14 | 175,01 | 176,48 | 831.474 | | 2018-08-08 | 00:00:00 | 176,50 | 177,05 | 175,36 | 176,28 | 771.739 | | 2018-08-09 | 00:00:00 | 176,12 | 177,33 | 174,83 | 176,70 | 1.188.475 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
