(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 35,37 | 35,82 | 35,33 | 35,44 | 710.700 | | 2002-09-20 | 00:00:00 | 35,65 | 36,14 | 35,58 | 35,98 | 1.119.100 | | 2002-09-23 | 00:00:00 | 35,89 | 36,00 | 35,66 | 35,88 | 574.500 | | 2002-09-24 | 00:00:00 | 35,80 | 35,87 | 35,26 | 35,68 | 1.390.000 | | 2002-09-25 | 00:00:00 | 35,70 | 35,94 | 35,40 | 35,83 | 925.800 | | 2002-09-26 | 00:00:00 | 35,90 | 36,48 | 35,65 | 36,43 | 683.000 | | 2002-09-27 | 00:00:00 | 36,41 | 36,41 | 36,11 | 36,12 | 449.200 | | 2002-09-30 | 00:00:00 | 36,30 | 36,30 | 35,67 | 35,73 | 1.365.900 | | 2002-10-01 | 00:00:00 | 35,74 | 35,81 | 34,82 | 35,30 | 1.364.800 | | 2002-10-02 | 00:00:00 | 35,10 | 35,26 | 34,64 | 34,80 | 743.000 | | 2002-10-03 | 00:00:00 | 34,75 | 35,17 | 34,48 | 35,01 | 1.229.700 | | 2002-10-04 | 00:00:00 | 35,01 | 35,32 | 33,63 | 33,70 | 1.259.600 | | 2002-10-07 | 00:00:00 | 33,68 | 33,79 | 32,11 | 32,33 | 1.550.900 | | 2002-10-08 | 00:00:00 | 32,30 | 32,53 | 31,51 | 32,45 | 1.448.100 | | 2002-10-09 | 00:00:00 | 32,20 | 32,20 | 31,24 | 31,39 | 1.455.300 | | 2002-10-10 | 00:00:00 | 31,20 | 32,54 | 31,00 | 32,40 | 1.445.600 | | 2002-10-11 | 00:00:00 | 32,40 | 33,47 | 32,00 | 33,34 | 1.176.300 | | 2002-10-14 | 00:00:00 | 33,25 | 33,56 | 32,60 | 32,60 | 529.400 | | 2002-10-15 | 00:00:00 | 33,20 | 34,20 | 32,85 | 33,70 | 1.115.100 | | 2002-10-16 | 00:00:00 | 33,70 | 34,00 | 33,05 | 33,57 | 549.800 | | 2002-10-17 | 00:00:00 | 33,82 | 34,39 | 33,70 | 34,08 | 705.800 | | 2002-10-18 | 00:00:00 | 34,08 | 34,55 | 33,64 | 33,97 | 653.200 | | 2002-10-21 | 00:00:00 | 33,94 | 34,11 | 33,63 | 33,93 | 301.900 | | 2002-10-22 | 00:00:00 | 33,78 | 33,86 | 33,04 | 33,18 | 504.300 | | 2002-10-23 | 00:00:00 | 33,20 | 33,50 | 32,65 | 33,04 | 426.000 | | 2002-10-24 | 00:00:00 | 33,07 | 33,76 | 33,07 | 33,69 | 807.400 | | 2002-10-25 | 00:00:00 | 33,72 | 33,96 | 33,61 | 33,92 | 557.300 | | 2002-10-28 | 00:00:00 | 34,00 | 34,13 | 33,52 | 33,57 | 552.800 | | 2002-10-29 | 00:00:00 | 33,42 | 33,60 | 33,01 | 33,42 | 540.200 | | 2002-10-30 | 00:00:00 | 33,35 | 33,91 | 33,35 | 33,91 | 539.500 | | 2002-10-31 | 00:00:00 | 34,45 | 34,57 | 33,72 | 34,15 | 784.900 | | 2002-11-01 | 00:00:00 | 34,15 | 34,50 | 34,07 | 34,32 | 544.900 | | 2002-11-04 | 00:00:00 | 34,20 | 34,97 | 34,15 | 34,70 | 867.700 | | 2002-11-05 | 00:00:00 | 34,70 | 34,84 | 34,50 | 34,50 | 526.700 | | 2002-11-06 | 00:00:00 | 34,52 | 34,84 | 34,45 | 34,68 | 580.800 | | 2002-11-07 | 00:00:00 | 34,58 | 34,65 | 34,30 | 34,37 | 544.600 | | 2002-11-08 | 00:00:00 | 34,37 | 34,50 | 34,08 | 34,32 | 334.400 | | 2002-11-11 | 00:00:00 | 34,30 | 34,58 | 33,97 | 34,20 | 481.900 | | 2002-11-12 | 00:00:00 | 34,20 | 34,80 | 34,20 | 34,50 | 933.200 | | 2002-11-13 | 00:00:00 | 33,95 | 34,20 | 33,00 | 33,10 | 1.600.400 | | 2002-11-14 | 00:00:00 | 33,10 | 33,85 | 33,00 | 33,77 | 1.543.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
