(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 2021-10-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 107,25 | 108,48 | 104,15 | 104,15 | 2.219.000 | | 2007-03-06 | 00:00:00 | 106,01 | 109,53 | 106,01 | 109,07 | 2.213.500 | | 2007-03-07 | 00:00:00 | 108,87 | 109,76 | 107,20 | 107,33 | 1.870.300 | | 2007-03-08 | 00:00:00 | 108,52 | 110,40 | 108,52 | 109,67 | 1.511.400 | | 2007-03-09 | 00:00:00 | 111,10 | 111,56 | 109,82 | 110,93 | 1.189.400 | | 2007-03-12 | 00:00:00 | 111,30 | 114,12 | 111,19 | 113,49 | 1.905.800 | | 2007-03-13 | 00:00:00 | 113,07 | 113,07 | 109,65 | 109,84 | 1.822.400 | | 2007-03-14 | 00:00:00 | 110,44 | 110,84 | 106,96 | 109,65 | 2.201.400 | | 2007-03-15 | 00:00:00 | 109,65 | 111,33 | 109,44 | 110,98 | 985.700 | | 2007-03-16 | 00:00:00 | 111,15 | 112,05 | 109,33 | 109,49 | 1.618.200 | | 2007-03-19 | 00:00:00 | 110,60 | 111,57 | 109,95 | 111,36 | 851.500 | | 2007-03-20 | 00:00:00 | 111,36 | 112,43 | 110,50 | 111,65 | 1.093.100 | | 2007-03-21 | 00:00:00 | 111,60 | 113,98 | 110,42 | 113,81 | 1.158.700 | | 2007-03-22 | 00:00:00 | 113,91 | 114,70 | 113,04 | 113,85 | 903.100 | | 2007-03-23 | 00:00:00 | 113,85 | 115,94 | 113,36 | 114,55 | 1.337.700 | | 2007-03-26 | 00:00:00 | 114,40 | 114,53 | 111,53 | 111,86 | 1.162.900 | | 2007-03-27 | 00:00:00 | 111,67 | 111,67 | 109,50 | 109,95 | 1.088.600 | | 2007-03-28 | 00:00:00 | 109,30 | 110,04 | 107,62 | 108,86 | 1.425.000 | | 2007-03-29 | 00:00:00 | 109,86 | 110,66 | 108,62 | 109,20 | 1.275.800 | | 2007-03-30 | 00:00:00 | 109,67 | 111,45 | 108,63 | 111,25 | 1.726.700 | | 2007-04-02 | 00:00:00 | 111,25 | 113,06 | 110,83 | 112,60 | 1.259.400 | | 2007-04-03 | 00:00:00 | 113,90 | 114,91 | 113,22 | 114,71 | 1.406.600 | | 2007-04-04 | 00:00:00 | 114,88 | 114,95 | 112,25 | 113,16 | 1.365.400 | | 2007-04-05 | 00:00:00 | 113,16 | 114,07 | 113,10 | 113,64 | 782.200 | | 2007-04-09 | 00:00:00 | 113,67 | 114,37 | 113,29 | 114,03 | 646.400 | | 2007-04-10 | 00:00:00 | 114,50 | 115,77 | 113,66 | 114,51 | 897.800 | | 2007-04-11 | 00:00:00 | 112,97 | 114,84 | 111,02 | 111,94 | 1.473.700 | | 2007-04-12 | 00:00:00 | 111,05 | 111,66 | 110,49 | 111,21 | 935.400 | | 2007-04-13 | 00:00:00 | 111,21 | 113,30 | 110,32 | 113,10 | 902.300 | | 2007-04-16 | 00:00:00 | 113,15 | 113,50 | 112,07 | 112,33 | 1.173.900 | | 2007-04-17 | 00:00:00 | 112,70 | 114,55 | 112,15 | 114,54 | 1.191.300 | | 2007-04-18 | 00:00:00 | 114,54 | 114,58 | 113,72 | 113,86 | 1.189.300 | | 2007-04-19 | 00:00:00 | 113,87 | 113,87 | 112,53 | 113,29 | 1.303.400 | | 2007-04-20 | 00:00:00 | 114,90 | 115,37 | 113,90 | 114,42 | 1.271.200 | | 2007-04-23 | 00:00:00 | 114,42 | 117,12 | 114,42 | 116,86 | 1.168.100 | | 2007-04-24 | 00:00:00 | 117,11 | 117,75 | 115,29 | 115,74 | 936.700 | | 2007-04-25 | 00:00:00 | 116,46 | 117,48 | 114,45 | 115,70 | 1.364.000 | | 2007-04-26 | 00:00:00 | 115,65 | 116,80 | 114,82 | 115,84 | 815.300 | | 2007-04-27 | 00:00:00 | 115,84 | 117,49 | 115,54 | 117,10 | 1.001.400 | | 2007-04-30 | 00:00:00 | 117,68 | 118,25 | 115,24 | 115,28 | 1.458.200 | | 2007-05-01 | 00:00:00 | 115,30 | 115,58 | 112,01 | 113,39 | 1.867.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
