(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 2021-07-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 43,17 | 43,53 | 42,99 | 43,48 | 706.400 | | 2003-09-04 | 00:00:00 | 43,48 | 43,74 | 43,38 | 43,60 | 830.400 | | 2003-09-05 | 00:00:00 | 43,60 | 43,79 | 43,32 | 43,70 | 499.100 | | 2003-09-08 | 00:00:00 | 43,70 | 43,96 | 43,42 | 43,82 | 391.600 | | 2003-09-09 | 00:00:00 | 43,75 | 43,82 | 43,37 | 43,77 | 384.400 | | 2003-09-10 | 00:00:00 | 43,65 | 43,73 | 42,90 | 43,02 | 393.500 | | 2003-09-11 | 00:00:00 | 43,15 | 43,60 | 42,79 | 43,36 | 1.210.900 | | 2003-09-12 | 00:00:00 | 43,00 | 43,50 | 42,71 | 43,49 | 879.300 | | 2003-09-15 | 00:00:00 | 43,38 | 43,70 | 43,06 | 43,56 | 494.200 | | 2003-09-16 | 00:00:00 | 43,47 | 43,55 | 42,91 | 43,25 | 499.100 | | 2003-09-17 | 00:00:00 | 42,60 | 42,95 | 42,45 | 42,66 | 735.600 | | 2003-09-18 | 00:00:00 | 42,80 | 42,89 | 42,51 | 42,54 | 589.000 | | 2003-09-19 | 00:00:00 | 42,70 | 42,99 | 42,63 | 42,98 | 745.700 | | 2003-09-22 | 00:00:00 | 42,98 | 42,98 | 42,60 | 42,75 | 529.800 | | 2003-09-23 | 00:00:00 | 42,80 | 43,20 | 42,70 | 43,15 | 858.000 | | 2003-09-24 | 00:00:00 | 43,10 | 43,29 | 42,64 | 42,65 | 567.900 | | 2003-09-25 | 00:00:00 | 42,77 | 43,03 | 42,50 | 42,74 | 537.900 | | 2003-09-26 | 00:00:00 | 42,75 | 42,99 | 42,56 | 42,98 | 420.300 | | 2003-09-29 | 00:00:00 | 43,03 | 43,49 | 42,97 | 43,43 | 498.400 | | 2003-09-30 | 00:00:00 | 43,30 | 43,75 | 43,01 | 43,58 | 903.500 | | 2003-10-01 | 00:00:00 | 43,58 | 44,05 | 43,58 | 44,05 | 773.900 | | 2003-10-02 | 00:00:00 | 44,15 | 44,70 | 44,05 | 44,70 | 795.800 | | 2003-10-03 | 00:00:00 | 44,85 | 45,55 | 44,82 | 45,29 | 636.700 | | 2003-10-06 | 00:00:00 | 45,12 | 45,85 | 45,12 | 45,85 | 570.400 | | 2003-10-07 | 00:00:00 | 45,75 | 45,75 | 45,15 | 45,21 | 751.000 | | 2003-10-08 | 00:00:00 | 45,26 | 45,59 | 44,95 | 45,28 | 776.500 | | 2003-10-09 | 00:00:00 | 45,41 | 45,90 | 45,29 | 45,67 | 641.500 | | 2003-10-10 | 00:00:00 | 45,67 | 45,77 | 45,25 | 45,32 | 391.700 | | 2003-10-13 | 00:00:00 | 45,30 | 45,54 | 45,22 | 45,44 | 282.700 | | 2003-10-14 | 00:00:00 | 45,25 | 45,34 | 44,95 | 45,15 | 493.300 | | 2003-10-15 | 00:00:00 | 44,95 | 45,09 | 44,79 | 44,96 | 1.100.000 | | 2003-10-16 | 00:00:00 | 44,92 | 45,29 | 44,75 | 45,29 | 653.300 | | 2003-10-17 | 00:00:00 | 45,50 | 45,64 | 44,88 | 45,04 | 553.300 | | 2003-10-20 | 00:00:00 | 45,13 | 45,28 | 44,77 | 44,88 | 383.500 | | 2003-10-21 | 00:00:00 | 44,88 | 45,00 | 44,45 | 44,48 | 560.900 | | 2003-10-22 | 00:00:00 | 44,45 | 44,53 | 44,01 | 44,29 | 629.200 | | 2003-10-23 | 00:00:00 | 44,24 | 44,24 | 43,75 | 44,10 | 547.600 | | 2003-10-24 | 00:00:00 | 44,20 | 44,28 | 43,85 | 44,17 | 846.600 | | 2003-10-27 | 00:00:00 | 44,30 | 45,58 | 44,28 | 44,91 | 1.002.100 | | 2003-10-28 | 00:00:00 | 45,10 | 45,23 | 44,10 | 44,63 | 724.800 | | 2003-10-29 | 00:00:00 | 44,63 | 45,60 | 44,63 | 45,25 | 646.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
