(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 101,44 | 102,10 | 100,93 | 101,67 | 826.100 | | 2007-01-05 | 00:00:00 | 101,20 | 101,33 | 99,03 | 99,32 | 869.200 | | 2007-01-08 | 00:00:00 | 99,12 | 99,97 | 98,50 | 99,74 | 749.400 | | 2007-01-09 | 00:00:00 | 100,40 | 102,07 | 100,12 | 101,81 | 947.400 | | 2007-01-10 | 00:00:00 | 101,63 | 103,66 | 101,24 | 103,61 | 1.064.000 | | 2007-01-11 | 00:00:00 | 104,00 | 106,46 | 103,61 | 105,66 | 1.232.200 | | 2007-01-12 | 00:00:00 | 105,60 | 106,75 | 104,91 | 105,35 | 1.443.100 | | 2007-01-16 | 00:00:00 | 106,00 | 108,47 | 106,00 | 108,47 | 1.492.900 | | 2007-01-17 | 00:00:00 | 108,15 | 109,30 | 106,96 | 108,80 | 1.334.800 | | 2007-01-18 | 00:00:00 | 108,88 | 109,58 | 108,20 | 108,78 | 962.200 | | 2007-01-19 | 00:00:00 | 109,00 | 109,53 | 107,75 | 109,53 | 996.300 | | 2007-01-22 | 00:00:00 | 109,60 | 109,60 | 108,06 | 108,30 | 890.800 | | 2007-01-23 | 00:00:00 | 108,70 | 109,89 | 108,17 | 108,98 | 896.300 | | 2007-01-24 | 00:00:00 | 108,98 | 111,29 | 108,86 | 111,29 | 958.800 | | 2007-01-25 | 00:00:00 | 112,41 | 113,50 | 110,92 | 111,59 | 4.947.400 | | 2007-01-26 | 00:00:00 | 112,00 | 112,50 | 110,93 | 112,18 | 1.463.400 | | 2007-01-29 | 00:00:00 | 112,18 | 112,98 | 111,58 | 112,06 | 841.100 | | 2007-01-30 | 00:00:00 | 112,31 | 113,49 | 111,42 | 113,49 | 938.300 | | 2007-01-31 | 00:00:00 | 113,49 | 115,09 | 112,53 | 114,39 | 1.102.400 | | 2007-02-01 | 00:00:00 | 114,25 | 114,29 | 113,31 | 114,28 | 1.393.700 | | 2007-02-02 | 00:00:00 | 113,91 | 114,96 | 113,36 | 114,96 | 892.600 | | 2007-02-05 | 00:00:00 | 114,90 | 116,37 | 114,59 | 116,27 | 962.100 | | 2007-02-06 | 00:00:00 | 116,95 | 118,89 | 116,49 | 118,89 | 1.914.300 | | 2007-02-07 | 00:00:00 | 118,89 | 123,96 | 117,90 | 123,78 | 3.060.300 | | 2007-02-08 | 00:00:00 | 122,50 | 123,43 | 120,60 | 121,18 | 2.553.400 | | 2007-02-09 | 00:00:00 | 121,25 | 121,62 | 115,61 | 118,22 | 4.414.900 | | 2007-02-12 | 00:00:00 | 117,13 | 117,35 | 114,59 | 114,91 | 2.626.000 | | 2007-02-13 | 00:00:00 | 113,50 | 118,05 | 113,09 | 118,00 | 2.582.000 | | 2007-02-14 | 00:00:00 | 116,60 | 118,72 | 115,65 | 117,73 | 1.902.600 | | 2007-02-15 | 00:00:00 | 117,74 | 119,09 | 117,31 | 118,40 | 1.443.300 | | 2007-02-16 | 00:00:00 | 118,36 | 118,38 | 116,50 | 118,24 | 1.544.700 | | 2007-02-20 | 00:00:00 | 118,11 | 119,66 | 110,60 | 119,30 | 1.440.700 | | 2007-02-21 | 00:00:00 | 119,10 | 119,89 | 118,04 | 119,82 | 1.365.000 | | 2007-02-22 | 00:00:00 | 120,30 | 120,50 | 118,91 | 119,22 | 1.111.500 | | 2007-02-23 | 00:00:00 | 119,09 | 119,20 | 117,21 | 117,43 | 1.353.300 | | 2007-02-26 | 00:00:00 | 117,70 | 118,40 | 114,00 | 115,62 | 1.866.100 | | 2007-02-27 | 00:00:00 | 115,62 | 115,62 | 110,92 | 111,47 | 1.958.400 | | 2007-02-28 | 00:00:00 | 112,45 | 113,65 | 111,42 | 112,74 | 1.960.800 | | 2007-03-01 | 00:00:00 | 111,05 | 113,62 | 108,16 | 111,87 | 1.916.700 | | 2007-03-02 | 00:00:00 | 110,51 | 111,43 | 108,75 | 108,75 | 1.872.300 | | 2007-03-05 | 00:00:00 | 107,25 | 108,48 | 104,15 | 104,15 | 2.219.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
