(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 | 2018-10-05 | 00:00:00 | 170,49 | 171,92 | 169,70 | 171,28 | 1.759.214 | 2018-10-08 | 00:00:00 | 172,07 | 175,45 | 171,71 | 174,91 | 1.537.865 | 2018-10-09 | 00:00:00 | 174,91 | 176,67 | 173,58 | 175,10 | 1.198.262 | 2018-10-10 | 00:00:00 | 174,00 | 175,77 | 172,48 | 172,62 | 1.697.473 | 2018-10-11 | 00:00:00 | 173,43 | 173,43 | 169,83 | 170,40 | 3.494.374 | 2018-10-12 | 00:00:00 | 171,63 | 174,57 | 170,75 | 171,18 | 2.415.477 | 2018-10-15 | 00:00:00 | 170,51 | 173,18 | 170,44 | 171,02 | 1.407.489 | 2018-10-16 | 00:00:00 | 171,73 | 174,63 | 170,71 | 174,09 | 1.255.424 | 2018-10-17 | 00:00:00 | 174,05 | 175,21 | 171,52 | 172,75 | 1.140.747 | 2018-10-18 | 00:00:00 | 172,75 | 174,60 | 171,60 | 173,11 | 1.160.642 | 2018-10-19 | 00:00:00 | 173,17 | 175,41 | 173,17 | 174,77 | 1.734.079 | 2018-10-22 | 00:00:00 | 174,98 | 176,06 | 171,77 | 171,88 | 1.210.511 | 2018-10-23 | 00:00:00 | 171,58 | 173,76 | 170,98 | 172,69 | 1.801.528 | 2018-10-24 | 00:00:00 | 172,61 | 176,16 | 172,50 | 174,01 | 2.465.083 | 2018-10-25 | 00:00:00 | 177,34 | 181,52 | 174,89 | 180,82 | 3.018.817 | 2018-10-26 | 00:00:00 | 181,07 | 181,49 | 178,26 | 179,76 | 2.013.182 | 2018-10-29 | 00:00:00 | 180,93 | 182,91 | 179,76 | 180,86 | 1.832.097 | 2018-10-30 | 00:00:00 | 182,49 | 188,21 | 181,95 | 187,75 | 3.125.070 | 2018-10-31 | 00:00:00 | 187,71 | 187,71 | 182,74 | 183,52 | 2.197.712 | 2018-11-01 | 00:00:00 | 184,27 | 185,62 | 181,47 | 181,64 | 1.393.760 | 2018-11-02 | 00:00:00 | 181,62 | 182,50 | 177,77 | 180,41 | 1.453.472 | 2018-11-05 | 00:00:00 | 181,19 | 183,98 | 180,95 | 183,15 | 1.011.419 | 2018-11-06 | 00:00:00 | 183,00 | 183,75 | 181,01 | 183,63 | 1.024.258 | 2018-11-07 | 00:00:00 | 184,69 | 187,38 | 183,74 | 187,27 | 1.013.964 | 2018-11-08 | 00:00:00 | 186,19 | 187,85 | 185,15 | 187,29 | 810.987 | 2018-11-09 | 00:00:00 | 187,29 | 189,16 | 186,77 | 188,69 | 1.262.082 | 2018-11-12 | 00:00:00 | 188,73 | 191,16 | 187,39 | 187,92 | 916.297 | 2018-11-13 | 00:00:00 | 188,70 | 189,17 | 186,78 | 188,86 | 1.021.460 | 2018-11-14 | 00:00:00 | 189,07 | 189,73 | 186,20 | 187,40 | 1.025.497 | 2018-11-15 | 00:00:00 | 184,05 | 184,82 | 180,30 | 182,42 | 1.730.977 | 2018-11-16 | 00:00:00 | 182,41 | 185,07 | 181,10 | 185,07 | 1.609.679 | 2018-11-19 | 00:00:00 | 185,24 | 186,89 | 184,48 | 186,82 | 1.184.825 | 2018-11-20 | 00:00:00 | 185,75 | 186,54 | 182,80 | 183,17 | 1.223.129 | 2018-11-21 | 00:00:00 | 183,56 | 185,70 | 182,60 | 183,02 | 1.379.264 | 2018-11-23 | 00:00:00 | 182,54 | 183,56 | 180,60 | 182,43 | 330.715 | 2018-11-26 | 00:00:00 | 182,89 | 183,30 | 180,45 | 180,73 | 1.618.797 | 2018-11-27 | 00:00:00 | 181,15 | 182,04 | 179,71 | 181,73 | 1.721.535 | 2018-11-28 | 00:00:00 | 181,72 | 184,32 | 181,02 | 184,30 | 1.299.885 | 2018-11-29 | 00:00:00 | 183,98 | 185,56 | 182,46 | 184,60 | 1.061.589 | 2018-11-30 | 00:00:00 | 184,90 | 186,43 | 183,68 | 185,69 | 3.130.973 | 2018-12-03 | 00:00:00 | 186,50 | 186,99 | 184,07 | 186,95 | 1.597.040 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|