(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 33,75 | 33,91 | 33,73 | 33,81 | 563.800 | | 2002-05-29 | 00:00:00 | 33,90 | 34,20 | 33,86 | 34,08 | 1.358.300 | | 2002-05-30 | 00:00:00 | 34,20 | 34,33 | 34,04 | 34,23 | 510.100 | | 2002-05-31 | 00:00:00 | 34,40 | 34,59 | 33,89 | 34,07 | 818.100 | | 2002-06-03 | 00:00:00 | 34,30 | 34,45 | 34,02 | 34,05 | 522.500 | | 2002-06-04 | 00:00:00 | 34,10 | 34,14 | 33,97 | 34,07 | 648.200 | | 2002-06-05 | 00:00:00 | 34,09 | 34,20 | 34,00 | 34,20 | 555.600 | | 2002-06-06 | 00:00:00 | 34,25 | 34,40 | 34,00 | 34,19 | 519.900 | | 2002-06-07 | 00:00:00 | 34,19 | 34,19 | 33,61 | 34,03 | 376.500 | | 2002-06-10 | 00:00:00 | 34,15 | 34,25 | 34,01 | 34,20 | 175.500 | | 2002-06-11 | 00:00:00 | 34,10 | 34,70 | 34,10 | 34,45 | 1.809.300 | | 2002-06-12 | 00:00:00 | 34,65 | 34,94 | 34,41 | 34,47 | 1.878.400 | | 2002-06-13 | 00:00:00 | 34,48 | 34,81 | 34,40 | 34,73 | 415.700 | | 2002-06-14 | 00:00:00 | 34,73 | 34,75 | 34,50 | 34,66 | 479.300 | | 2002-06-17 | 00:00:00 | 34,70 | 35,15 | 34,63 | 35,11 | 655.900 | | 2002-06-18 | 00:00:00 | 35,10 | 35,17 | 34,90 | 35,10 | 400.100 | | 2002-06-19 | 00:00:00 | 35,11 | 35,39 | 34,99 | 35,09 | 398.200 | | 2002-06-20 | 00:00:00 | 34,89 | 35,29 | 34,75 | 35,25 | 223.800 | | 2002-06-21 | 00:00:00 | 35,80 | 36,00 | 35,54 | 35,80 | 2.009.700 | | 2002-06-24 | 00:00:00 | 35,95 | 35,99 | 35,75 | 35,88 | 717.500 | | 2002-06-25 | 00:00:00 | 36,40 | 36,40 | 34,51 | 36,00 | 11.903.300 | | 2002-06-26 | 00:00:00 | 35,65 | 36,35 | 35,63 | 36,15 | 2.470.600 | | 2002-06-27 | 00:00:00 | 36,40 | 36,48 | 36,00 | 36,30 | 1.296.300 | | 2002-06-28 | 00:00:00 | 36,58 | 36,95 | 36,07 | 36,84 | 1.954.700 | | 2002-07-01 | 00:00:00 | 36,84 | 36,84 | 36,16 | 36,35 | 1.611.800 | | 2002-07-02 | 00:00:00 | 36,35 | 36,40 | 35,77 | 36,20 | 2.687.100 | | 2002-07-03 | 00:00:00 | 36,10 | 36,29 | 35,55 | 36,05 | 1.059.400 | | 2002-07-05 | 00:00:00 | 36,05 | 36,20 | 35,80 | 36,20 | 671.600 | | 2002-07-08 | 00:00:00 | 36,25 | 36,35 | 35,95 | 36,15 | 1.157.700 | | 2002-07-09 | 00:00:00 | 36,17 | 36,19 | 35,88 | 35,88 | 652.400 | | 2002-07-10 | 00:00:00 | 35,88 | 36,24 | 35,38 | 35,60 | 1.416.600 | | 2002-07-11 | 00:00:00 | 35,45 | 35,46 | 33,00 | 34,29 | 3.013.300 | | 2002-07-12 | 00:00:00 | 34,49 | 34,89 | 34,24 | 34,31 | 848.800 | | 2002-07-15 | 00:00:00 | 34,35 | 34,35 | 33,34 | 34,09 | 1.212.200 | | 2002-07-16 | 00:00:00 | 33,84 | 35,19 | 33,84 | 34,45 | 1.355.900 | | 2002-07-17 | 00:00:00 | 34,70 | 35,24 | 34,11 | 34,15 | 1.171.300 | | 2002-07-18 | 00:00:00 | 34,20 | 34,40 | 33,05 | 33,30 | 804.100 | | 2002-07-19 | 00:00:00 | 33,33 | 33,35 | 32,30 | 32,52 | 1.088.700 | | 2002-07-22 | 00:00:00 | 32,65 | 33,55 | 30,61 | 31,67 | 1.146.000 | | 2002-07-23 | 00:00:00 | 31,35 | 32,10 | 30,70 | 30,83 | 1.070.000 | | 2002-07-24 | 00:00:00 | 30,60 | 31,90 | 29,40 | 31,15 | 2.523.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
