(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-13 | 00:00:00 | 56,25 | 56,31 | 55,95 | 56,23 | 1.690.900 | 2004-10-14 | 00:00:00 | 56,20 | 56,92 | 56,14 | 56,58 | 3.015.300 | 2004-10-15 | 00:00:00 | 56,50 | 56,73 | 56,29 | 56,66 | 1.306.700 | 2004-10-18 | 00:00:00 | 56,85 | 57,57 | 56,79 | 57,34 | 1.267.200 | 2004-10-19 | 00:00:00 | 57,40 | 57,82 | 57,00 | 57,05 | 984.300 | 2004-10-20 | 00:00:00 | 57,10 | 57,29 | 55,90 | 57,11 | 1.306.700 | 2004-10-21 | 00:00:00 | 57,11 | 57,90 | 56,70 | 57,82 | 1.193.900 | 2004-10-22 | 00:00:00 | 57,82 | 58,21 | 57,31 | 57,57 | 1.077.200 | 2004-10-25 | 00:00:00 | 57,35 | 57,50 | 56,91 | 57,17 | 777.700 | 2004-10-26 | 00:00:00 | 57,25 | 58,19 | 56,98 | 58,19 | 1.029.900 | 2004-10-27 | 00:00:00 | 58,10 | 58,55 | 57,83 | 58,16 | 991.000 | 2004-10-28 | 00:00:00 | 58,17 | 58,50 | 58,05 | 58,35 | 1.378.000 | 2004-10-29 | 00:00:00 | 58,35 | 58,65 | 58,16 | 58,32 | 878.000 | 2004-11-01 | 00:00:00 | 58,60 | 59,73 | 58,44 | 59,62 | 1.213.200 | 2004-11-02 | 00:00:00 | 59,95 | 60,12 | 59,25 | 59,29 | 1.322.400 | 2004-11-03 | 00:00:00 | 60,15 | 60,32 | 59,64 | 59,85 | 1.091.000 | 2004-11-04 | 00:00:00 | 59,85 | 60,41 | 59,70 | 60,28 | 1.586.000 | 2004-11-05 | 00:00:00 | 60,32 | 60,32 | 57,38 | 57,70 | 2.325.300 | 2004-11-08 | 00:00:00 | 57,90 | 58,85 | 57,67 | 58,69 | 919.200 | 2004-11-09 | 00:00:00 | 58,69 | 58,80 | 58,19 | 58,40 | 853.800 | 2004-11-10 | 00:00:00 | 58,65 | 59,48 | 58,25 | 58,92 | 877.400 | 2004-11-11 | 00:00:00 | 59,18 | 59,83 | 59,15 | 59,83 | 1.112.200 | 2004-11-12 | 00:00:00 | 59,92 | 61,73 | 59,69 | 61,71 | 1.938.600 | 2004-11-15 | 00:00:00 | 61,71 | 62,22 | 61,71 | 62,08 | 1.392.200 | 2004-11-16 | 00:00:00 | 62,08 | 62,40 | 61,18 | 61,35 | 1.429.000 | 2004-11-17 | 00:00:00 | 61,51 | 61,80 | 59,32 | 59,60 | 1.295.000 | 2004-11-18 | 00:00:00 | 59,62 | 60,61 | 58,85 | 60,11 | 1.094.900 | 2004-11-19 | 00:00:00 | 60,00 | 60,00 | 59,20 | 59,66 | 2.101.900 | 2004-11-22 | 00:00:00 | 59,50 | 60,00 | 59,31 | 59,52 | 1.207.000 | 2004-11-23 | 00:00:00 | 59,90 | 60,89 | 59,59 | 60,83 | 1.154.200 | 2004-11-24 | 00:00:00 | 60,90 | 62,25 | 60,90 | 61,94 | 978.400 | 2004-11-26 | 00:00:00 | 61,85 | 62,29 | 61,46 | 61,46 | 366.000 | 2004-11-29 | 00:00:00 | 61,47 | 61,90 | 61,00 | 61,43 | 1.104.900 | 2004-11-30 | 00:00:00 | 61,55 | 62,08 | 61,04 | 62,08 | 842.000 | 2004-12-01 | 00:00:00 | 62,25 | 63,75 | 61,66 | 63,45 | 1.164.000 | 2004-12-02 | 00:00:00 | 63,45 | 63,45 | 61,95 | 62,54 | 1.300.300 | 2004-12-03 | 00:00:00 | 62,75 | 63,75 | 62,75 | 63,75 | 924.600 | 2004-12-06 | 00:00:00 | 63,70 | 64,56 | 63,23 | 64,00 | 1.199.900 | 2004-12-07 | 00:00:00 | 64,00 | 64,00 | 63,05 | 63,05 | 921.300 | 2004-12-08 | 00:00:00 | 63,05 | 63,68 | 62,70 | 63,28 | 1.252.800 | 2004-12-09 | 00:00:00 | 63,20 | 64,17 | 62,85 | 64,17 | 834.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|