(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 115,30 | 115,58 | 112,01 | 113,39 | 1.867.400 | | 2007-05-02 | 00:00:00 | 113,97 | 115,49 | 113,35 | 115,24 | 1.170.700 | | 2007-05-03 | 00:00:00 | 116,00 | 116,00 | 114,99 | 115,14 | 812.300 | | 2007-05-04 | 00:00:00 | 116,01 | 116,14 | 113,02 | 113,35 | 1.030.600 | | 2007-05-07 | 00:00:00 | 114,95 | 114,95 | 113,51 | 113,92 | 710.200 | | 2007-05-08 | 00:00:00 | 113,47 | 113,47 | 111,85 | 111,90 | 1.307.100 | | 2007-05-09 | 00:00:00 | 111,43 | 114,55 | 111,43 | 113,83 | 1.622.700 | | 2007-05-10 | 00:00:00 | 113,00 | 113,75 | 111,25 | 111,25 | 1.686.800 | | 2007-05-11 | 00:00:00 | 112,50 | 113,14 | 111,80 | 112,49 | 1.202.900 | | 2007-05-14 | 00:00:00 | 112,48 | 113,25 | 111,18 | 111,27 | 996.500 | | 2007-05-15 | 00:00:00 | 110,82 | 111,52 | 108,27 | 108,52 | 1.719.600 | | 2007-05-16 | 00:00:00 | 108,50 | 108,83 | 105,82 | 106,67 | 1.639.800 | | 2007-05-17 | 00:00:00 | 106,10 | 106,33 | 103,75 | 104,24 | 1.821.100 | | 2007-05-18 | 00:00:00 | 104,32 | 104,50 | 101,96 | 103,31 | 2.328.800 | | 2007-05-21 | 00:00:00 | 103,30 | 105,42 | 103,26 | 104,18 | 1.967.100 | | 2007-05-22 | 00:00:00 | 104,68 | 106,91 | 104,31 | 106,03 | 1.717.400 | | 2007-05-23 | 00:00:00 | 106,03 | 107,07 | 103,75 | 103,80 | 1.329.400 | | 2007-05-24 | 00:00:00 | 103,60 | 104,25 | 100,14 | 101,16 | 2.008.900 | | 2007-05-25 | 00:00:00 | 101,97 | 103,74 | 101,41 | 101,88 | 1.376.800 | | 2007-05-29 | 00:00:00 | 102,85 | 106,76 | 102,85 | 105,40 | 1.865.500 | | 2007-05-30 | 00:00:00 | 106,85 | 108,75 | 105,62 | 108,75 | 2.366.400 | | 2007-05-31 | 00:00:00 | 108,71 | 109,30 | 106,79 | 107,98 | 1.603.500 | | 2007-06-01 | 00:00:00 | 107,98 | 108,58 | 107,03 | 108,02 | 877.000 | | 2007-06-04 | 00:00:00 | 107,77 | 109,29 | 107,50 | 108,68 | 809.300 | | 2007-06-05 | 00:00:00 | 108,67 | 108,85 | 105,93 | 105,94 | 1.465.500 | | 2007-06-06 | 00:00:00 | 105,95 | 105,95 | 104,31 | 104,75 | 1.131.400 | | 2007-06-07 | 00:00:00 | 104,25 | 104,75 | 100,01 | 100,57 | 2.337.100 | | 2007-06-08 | 00:00:00 | 100,36 | 101,84 | 99,50 | 101,78 | 1.739.400 | | 2007-06-11 | 00:00:00 | 99,80 | 100,30 | 98,56 | 99,41 | 1.676.400 | | 2007-06-12 | 00:00:00 | 98,48 | 98,90 | 96,36 | 96,81 | 2.465.700 | | 2007-06-13 | 00:00:00 | 97,25 | 99,91 | 96,95 | 99,86 | 2.453.500 | | 2007-06-14 | 00:00:00 | 98,65 | 100,50 | 97,67 | 98,17 | 2.063.400 | | 2007-06-15 | 00:00:00 | 99,11 | 100,14 | 98,66 | 99,14 | 1.897.800 | | 2007-06-18 | 00:00:00 | 98,84 | 99,13 | 96,73 | 96,73 | 1.543.900 | | 2007-06-19 | 00:00:00 | 96,74 | 97,74 | 95,70 | 97,74 | 1.608.500 | | 2007-06-20 | 00:00:00 | 97,70 | 97,85 | 95,39 | 95,78 | 2.201.000 | | 2007-06-21 | 00:00:00 | 95,20 | 96,11 | 93,27 | 95,85 | 2.218.600 | | 2007-06-22 | 00:00:00 | 95,15 | 96,25 | 93,98 | 94,95 | 1.704.500 | | 2007-06-25 | 00:00:00 | 94,95 | 95,40 | 91,90 | 92,80 | 1.862.100 | | 2007-06-26 | 00:00:00 | 92,26 | 93,60 | 91,78 | 92,71 | 2.276.000 | | 2007-06-27 | 00:00:00 | 91,53 | 96,39 | 91,12 | 96,21 | 2.176.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
