(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 46,33 | 46,35 | 46,24 | 46,27 | 222.900 | | 2003-12-29 | 00:00:00 | 46,30 | 46,43 | 46,11 | 46,30 | 572.400 | | 2003-12-30 | 00:00:00 | 46,39 | 46,53 | 46,17 | 46,36 | 649.200 | | 2003-12-31 | 00:00:00 | 46,50 | 46,70 | 46,06 | 46,34 | 570.300 | | 2004-01-02 | 00:00:00 | 46,38 | 46,54 | 45,90 | 46,20 | 532.300 | | 2004-01-05 | 00:00:00 | 46,60 | 47,21 | 46,40 | 46,90 | 1.084.800 | | 2004-01-06 | 00:00:00 | 47,00 | 47,82 | 47,00 | 47,69 | 798.100 | | 2004-01-07 | 00:00:00 | 47,69 | 47,75 | 47,14 | 47,35 | 1.259.300 | | 2004-01-08 | 00:00:00 | 47,50 | 47,86 | 47,40 | 47,86 | 774.100 | | 2004-01-09 | 00:00:00 | 48,05 | 48,29 | 47,64 | 48,20 | 690.700 | | 2004-01-12 | 00:00:00 | 48,45 | 48,64 | 47,99 | 48,00 | 1.082.300 | | 2004-01-13 | 00:00:00 | 48,80 | 48,90 | 48,05 | 48,90 | 902.900 | | 2004-01-14 | 00:00:00 | 48,80 | 49,70 | 48,75 | 49,60 | 631.100 | | 2004-01-15 | 00:00:00 | 49,65 | 49,65 | 49,11 | 49,11 | 633.500 | | 2004-01-16 | 00:00:00 | 49,31 | 49,49 | 48,75 | 48,99 | 559.300 | | 2004-01-20 | 00:00:00 | 48,88 | 48,98 | 48,52 | 48,74 | 492.400 | | 2004-01-21 | 00:00:00 | 48,75 | 48,85 | 48,59 | 48,85 | 578.300 | | 2004-01-22 | 00:00:00 | 48,85 | 49,30 | 48,62 | 49,03 | 872.400 | | 2004-01-23 | 00:00:00 | 49,07 | 49,80 | 49,05 | 49,70 | 608.400 | | 2004-01-26 | 00:00:00 | 49,60 | 50,52 | 49,52 | 50,52 | 695.900 | | 2004-01-27 | 00:00:00 | 50,56 | 51,24 | 50,21 | 51,00 | 712.600 | | 2004-01-28 | 00:00:00 | 51,10 | 51,88 | 50,90 | 51,08 | 1.063.800 | | 2004-01-29 | 00:00:00 | 51,20 | 51,89 | 50,87 | 51,89 | 747.400 | | 2004-01-30 | 00:00:00 | 51,85 | 52,31 | 51,29 | 52,05 | 686.300 | | 2004-02-02 | 00:00:00 | 52,30 | 53,16 | 52,23 | 53,15 | 834.600 | | 2004-02-03 | 00:00:00 | 53,14 | 53,65 | 52,65 | 52,72 | 1.286.900 | | 2004-02-04 | 00:00:00 | 52,60 | 52,93 | 51,42 | 52,00 | 1.365.000 | | 2004-02-05 | 00:00:00 | 52,00 | 52,43 | 51,49 | 52,36 | 731.300 | | 2004-02-06 | 00:00:00 | 52,50 | 53,85 | 51,75 | 53,82 | 1.023.700 | | 2004-02-09 | 00:00:00 | 53,82 | 53,82 | 53,36 | 53,70 | 597.300 | | 2004-02-10 | 00:00:00 | 53,95 | 54,80 | 53,71 | 54,80 | 996.900 | | 2004-02-11 | 00:00:00 | 54,92 | 55,69 | 54,29 | 55,50 | 1.015.900 | | 2004-02-12 | 00:00:00 | 54,80 | 54,85 | 52,91 | 53,84 | 1.266.700 | | 2004-02-13 | 00:00:00 | 53,84 | 54,20 | 53,08 | 53,42 | 575.700 | | 2004-02-17 | 00:00:00 | 53,78 | 53,85 | 53,52 | 53,79 | 465.300 | | 2004-02-18 | 00:00:00 | 53,90 | 53,95 | 53,28 | 53,30 | 658.900 | | 2004-02-19 | 00:00:00 | 53,43 | 53,62 | 53,19 | 53,57 | 511.400 | | 2004-02-20 | 00:00:00 | 53,65 | 53,65 | 53,15 | 53,45 | 373.700 | | 2004-02-23 | 00:00:00 | 53,48 | 53,62 | 52,95 | 53,43 | 551.500 | | 2004-02-24 | 00:00:00 | 53,43 | 53,58 | 52,81 | 53,16 | 799.600 | | 2004-02-25 | 00:00:00 | 53,41 | 53,75 | 53,17 | 53,75 | 552.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
