(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 23,44 | 23,50 | 23,31 | 23,37 | 181.400 | | 2000-03-02 | 00:00:00 | 23,12 | 23,37 | 23,12 | 23,31 | 123.900 | | 2000-03-03 | 00:00:00 | 23,31 | 23,62 | 23,31 | 23,50 | 121.600 | | 2000-03-06 | 00:00:00 | 23,25 | 23,56 | 23,25 | 23,44 | 123.800 | | 2000-03-07 | 00:00:00 | 23,37 | 23,50 | 22,87 | 23,12 | 227.000 | | 2000-03-08 | 00:00:00 | 23,37 | 23,50 | 22,75 | 23,19 | 110.900 | | 2000-03-09 | 00:00:00 | 22,94 | 23,25 | 22,62 | 22,94 | 273.600 | | 2000-03-10 | 00:00:00 | 23,00 | 23,12 | 22,69 | 23,00 | 131.600 | | 2000-03-13 | 00:00:00 | 23,19 | 23,19 | 22,69 | 22,75 | 158.100 | | 2000-03-14 | 00:00:00 | 22,75 | 23,00 | 22,56 | 22,69 | 152.500 | | 2000-03-15 | 00:00:00 | 22,69 | 22,94 | 22,62 | 22,94 | 134.200 | | 2000-03-16 | 00:00:00 | 22,81 | 23,19 | 22,81 | 23,12 | 344.800 | | 2000-03-17 | 00:00:00 | 23,12 | 23,31 | 22,81 | 23,00 | 195.200 | | 2000-03-20 | 00:00:00 | 23,00 | 23,12 | 22,87 | 23,00 | 137.200 | | 2000-03-21 | 00:00:00 | 22,87 | 23,50 | 22,87 | 23,37 | 144.200 | | 2000-03-22 | 00:00:00 | 23,56 | 23,69 | 23,12 | 23,25 | 153.100 | | 2000-03-23 | 00:00:00 | 23,00 | 23,69 | 22,87 | 23,50 | 140.900 | | 2000-03-24 | 00:00:00 | 23,25 | 23,62 | 23,12 | 23,56 | 183.900 | | 2000-03-27 | 00:00:00 | 23,37 | 23,62 | 23,06 | 23,25 | 150.500 | | 2000-03-28 | 00:00:00 | 23,06 | 23,25 | 22,87 | 23,25 | 456.300 | | 2000-03-29 | 00:00:00 | 23,37 | 23,37 | 22,94 | 23,19 | 145.000 | | 2000-03-30 | 00:00:00 | 23,06 | 23,50 | 23,06 | 23,50 | 183.700 | | 2000-03-31 | 00:00:00 | 23,50 | 24,00 | 23,31 | 23,31 | 183.300 | | 2000-04-03 | 00:00:00 | 23,62 | 23,94 | 23,37 | 23,50 | 218.700 | | 2000-04-04 | 00:00:00 | 23,44 | 23,62 | 23,25 | 23,50 | 135.500 | | 2000-04-05 | 00:00:00 | 23,69 | 23,75 | 23,25 | 23,31 | 664.100 | | 2000-04-06 | 00:00:00 | 23,56 | 23,62 | 23,25 | 23,50 | 1.771.400 | | 2000-04-07 | 00:00:00 | 23,69 | 23,94 | 23,50 | 23,94 | 432.500 | | 2000-04-10 | 00:00:00 | 24,25 | 24,25 | 23,87 | 24,12 | 360.300 | | 2000-04-11 | 00:00:00 | 24,00 | 24,31 | 23,94 | 24,25 | 442.000 | | 2000-04-12 | 00:00:00 | 24,25 | 24,87 | 24,25 | 24,56 | 265.200 | | 2000-04-13 | 00:00:00 | 24,44 | 25,44 | 24,44 | 25,37 | 412.800 | | 2000-04-14 | 00:00:00 | 25,50 | 25,50 | 25,00 | 25,00 | 348.000 | | 2000-04-17 | 00:00:00 | 25,19 | 25,19 | 24,50 | 24,62 | 319.700 | | 2000-04-18 | 00:00:00 | 24,87 | 24,87 | 24,56 | 24,75 | 184.700 | | 2000-04-19 | 00:00:00 | 24,62 | 24,94 | 24,62 | 24,81 | 185.800 | | 2000-04-20 | 00:00:00 | 24,75 | 24,94 | 24,62 | 24,69 | 665.900 | | 2000-04-24 | 00:00:00 | 24,69 | 24,87 | 24,62 | 24,81 | 263.600 | | 2000-04-25 | 00:00:00 | 24,94 | 25,00 | 24,81 | 25,00 | 208.000 | | 2000-04-26 | 00:00:00 | 25,06 | 25,44 | 24,94 | 25,44 | 304.500 | | 2000-04-27 | 00:00:00 | 25,44 | 26,00 | 25,37 | 25,50 | 147.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
