(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-02-07 | 00:00:00 | 62,87 | 63,16 | 62,57 | 62,57 | 867.500 | 2005-02-08 | 00:00:00 | 62,95 | 63,47 | 62,83 | 63,18 | 1.531.300 | 2005-02-09 | 00:00:00 | 63,18 | 63,75 | 62,94 | 63,75 | 802.900 | 2005-02-10 | 00:00:00 | 63,75 | 64,59 | 63,54 | 64,39 | 1.032.900 | 2005-02-11 | 00:00:00 | 64,50 | 64,99 | 64,11 | 64,92 | 838.000 | 2005-02-14 | 00:00:00 | 64,98 | 65,50 | 64,71 | 65,08 | 894.000 | 2005-02-15 | 00:00:00 | 65,09 | 65,25 | 64,53 | 65,20 | 984.600 | 2005-02-16 | 00:00:00 | 64,60 | 64,83 | 63,65 | 64,12 | 1.179.600 | 2005-02-17 | 00:00:00 | 64,30 | 64,41 | 63,93 | 64,05 | 681.800 | 2005-02-18 | 00:00:00 | 64,05 | 64,05 | 62,92 | 63,33 | 874.400 | 2005-02-22 | 00:00:00 | 62,80 | 62,95 | 61,57 | 61,87 | 1.223.300 | 2005-02-23 | 00:00:00 | 62,03 | 62,49 | 61,76 | 62,20 | 1.406.500 | 2005-02-24 | 00:00:00 | 62,30 | 62,36 | 61,43 | 61,89 | 914.400 | 2005-02-25 | 00:00:00 | 61,75 | 63,40 | 61,73 | 63,33 | 1.073.000 | 2005-02-28 | 00:00:00 | 63,35 | 63,35 | 61,89 | 61,96 | 1.284.200 | 2005-03-01 | 00:00:00 | 61,97 | 62,45 | 61,83 | 62,16 | 1.165.700 | 2005-03-02 | 00:00:00 | 62,13 | 62,36 | 61,31 | 62,08 | 1.013.700 | 2005-03-03 | 00:00:00 | 62,14 | 62,35 | 61,56 | 62,08 | 808.700 | 2005-03-04 | 00:00:00 | 62,90 | 63,46 | 62,46 | 63,26 | 791.300 | 2005-03-07 | 00:00:00 | 63,35 | 64,10 | 63,01 | 63,55 | 699.200 | 2005-03-08 | 00:00:00 | 63,50 | 63,50 | 62,37 | 62,64 | 804.000 | 2005-03-09 | 00:00:00 | 62,40 | 62,41 | 60,41 | 60,53 | 1.369.600 | 2005-03-10 | 00:00:00 | 60,78 | 61,79 | 60,70 | 61,79 | 1.194.300 | 2005-03-11 | 00:00:00 | 61,69 | 61,75 | 60,45 | 60,57 | 760.500 | 2005-03-14 | 00:00:00 | 60,47 | 61,70 | 60,33 | 61,57 | 703.400 | 2005-03-15 | 00:00:00 | 61,64 | 62,40 | 61,01 | 61,35 | 672.900 | 2005-03-16 | 00:00:00 | 61,30 | 61,31 | 60,27 | 60,35 | 584.400 | 2005-03-17 | 00:00:00 | 60,55 | 61,79 | 60,55 | 61,66 | 922.900 | 2005-03-18 | 00:00:00 | 61,80 | 62,22 | 61,65 | 62,15 | 1.671.800 | 2005-03-21 | 00:00:00 | 62,15 | 62,19 | 61,67 | 61,77 | 984.500 | 2005-03-22 | 00:00:00 | 61,90 | 62,84 | 60,16 | 60,17 | 1.178.100 | 2005-03-23 | 00:00:00 | 60,00 | 60,78 | 59,48 | 59,91 | 1.220.600 | 2005-03-24 | 00:00:00 | 60,15 | 61,17 | 60,15 | 60,18 | 751.500 | 2005-03-28 | 00:00:00 | 60,28 | 60,54 | 59,77 | 59,83 | 684.100 | 2005-03-29 | 00:00:00 | 59,88 | 60,87 | 59,75 | 60,41 | 924.700 | 2005-03-30 | 00:00:00 | 60,43 | 61,03 | 60,30 | 61,03 | 1.041.100 | 2005-03-31 | 00:00:00 | 61,02 | 61,34 | 60,50 | 60,58 | 1.143.100 | 2005-04-01 | 00:00:00 | 61,70 | 61,79 | 59,79 | 60,26 | 1.456.000 | 2005-04-04 | 00:00:00 | 60,30 | 60,30 | 59,29 | 59,81 | 1.305.900 | 2005-04-05 | 00:00:00 | 59,85 | 59,98 | 59,31 | 59,57 | 759.800 | 2005-04-06 | 00:00:00 | 59,80 | 60,30 | 59,46 | 59,95 | 607.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|