(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-09 | 00:00:00 | 176,12 | 177,33 | 174,83 | 176,70 | 1.188.475 | 2018-08-10 | 00:00:00 | 176,58 | 176,73 | 173,85 | 174,38 | 1.214.658 | 2018-08-13 | 00:00:00 | 174,68 | 175,42 | 173,85 | 174,79 | 948.329 | 2018-08-14 | 00:00:00 | 175,00 | 175,92 | 174,76 | 175,59 | 959.420 | 2018-08-15 | 00:00:00 | 175,23 | 177,35 | 173,79 | 177,14 | 1.964.002 | 2018-08-16 | 00:00:00 | 175,74 | 177,06 | 175,02 | 176,79 | 1.378.547 | 2018-08-17 | 00:00:00 | 177,12 | 178,63 | 176,65 | 178,48 | 1.211.085 | 2018-08-20 | 00:00:00 | 179,13 | 182,62 | 178,86 | 181,37 | 1.779.735 | 2018-08-21 | 00:00:00 | 180,70 | 182,05 | 179,85 | 180,21 | 1.175.351 | 2018-08-22 | 00:00:00 | 180,51 | 180,67 | 178,11 | 179,38 | 898.437 | 2018-08-23 | 00:00:00 | 179,47 | 181,17 | 179,16 | 180,43 | 917.657 | 2018-08-24 | 00:00:00 | 179,81 | 181,04 | 179,59 | 180,92 | 1.108.576 | 2018-08-27 | 00:00:00 | 181,24 | 181,46 | 178,95 | 180,07 | 1.165.643 | 2018-08-28 | 00:00:00 | 180,31 | 182,50 | 179,12 | 182,44 | 1.502.117 | 2018-08-29 | 00:00:00 | 182,60 | 182,86 | 180,84 | 181,56 | 1.298.525 | 2018-08-30 | 00:00:00 | 181,66 | 182,31 | 180,45 | 181,45 | 1.070.362 | 2018-08-31 | 00:00:00 | 182,32 | 182,53 | 181,43 | 182,09 | 101.099 | 2018-09-04 | 00:00:00 | 183,00 | 183,89 | 181,23 | 181,83 | 1.565.148 | 2018-09-05 | 00:00:00 | 181,00 | 183,57 | 180,05 | 182,41 | 2.039.166 | 2018-09-06 | 00:00:00 | 183,46 | 184,94 | 183,18 | 184,52 | 1.710.453 | 2018-09-07 | 00:00:00 | 183,05 | 183,62 | 181,28 | 181,69 | 1.114.821 | 2018-09-10 | 00:00:00 | 182,62 | 183,57 | 181,28 | 182,09 | 869.249 | 2018-09-11 | 00:00:00 | 182,87 | 185,55 | 182,37 | 184,30 | 1.740.759 | 2018-09-12 | 00:00:00 | 184,39 | 185,98 | 183,69 | 184,94 | 1.562.266 | 2018-09-13 | 00:00:00 | 186,00 | 186,03 | 184,83 | 185,23 | 1.253.035 | 2018-09-14 | 00:00:00 | 184,43 | 184,43 | 180,37 | 182,50 | 966.396 | 2018-09-17 | 00:00:00 | 182,54 | 184,10 | 180,69 | 183,46 | 990.608 | 2018-09-18 | 00:00:00 | 182,84 | 183,37 | 181,14 | 181,42 | 1.384.630 | 2018-09-19 | 00:00:00 | 181,89 | 181,89 | 179,10 | 179,81 | 1.290.352 | 2018-09-20 | 00:00:00 | 179,94 | 181,32 | 178,21 | 180,11 | 1.426.569 | 2018-09-21 | 00:00:00 | 180,07 | 182,05 | 180,06 | 180,48 | 2.263.057 | 2018-09-24 | 00:00:00 | 180,38 | 180,64 | 176,09 | 176,67 | 1.211.648 | 2018-09-25 | 00:00:00 | 177,57 | 178,50 | 176,85 | 176,99 | 1.257.067 | 2018-09-26 | 00:00:00 | 176,99 | 178,04 | 175,20 | 175,31 | 1.130.801 | 2018-09-27 | 00:00:00 | 175,95 | 176,89 | 175,22 | 175,47 | 1.042.696 | 2018-09-28 | 00:00:00 | 175,76 | 176,77 | 174,89 | 176,75 | 1.740.207 | 2018-10-01 | 00:00:00 | 176,79 | 178,33 | 176,22 | 176,64 | 1.155.724 | 2018-10-02 | 00:00:00 | 176,55 | 177,20 | 175,68 | 176,05 | 1.110.981 | 2018-10-03 | 00:00:00 | 176,28 | 176,99 | 171,39 | 173,10 | 1.093.584 | 2018-10-04 | 00:00:00 | 172,25 | 173,06 | 168,41 | 169,08 | 1.950.432 | 2018-10-05 | 00:00:00 | 170,49 | 171,92 | 169,70 | 171,28 | 1.759.214 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|