(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 | | 2007-10-19 | 00:00:00 | 99,75 | 100,10 | 95,94 | 96,35 | 1.688.200 | | 2007-10-22 | 00:00:00 | 95,03 | 98,05 | 93,52 | 97,62 | 1.205.400 | | 2007-10-23 | 00:00:00 | 98,28 | 100,43 | 97,02 | 98,61 | 1.542.800 | | 2007-10-24 | 00:00:00 | 97,82 | 98,45 | 95,12 | 97,78 | 1.103.900 | | 2007-10-25 | 00:00:00 | 98,60 | 99,64 | 96,61 | 98,47 | 1.417.900 | | 2007-10-26 | 00:00:00 | 99,29 | 100,35 | 97,03 | 98,48 | 1.469.300 | | 2007-10-29 | 00:00:00 | 98,90 | 100,64 | 97,85 | 99,29 | 1.789.700 | | 2007-10-30 | 00:00:00 | 99,42 | 104,39 | 99,05 | 102,39 | 2.467.300 | | 2007-10-31 | 00:00:00 | 103,20 | 104,61 | 101,32 | 104,33 | 2.524.000 | | 2007-11-01 | 00:00:00 | 102,86 | 103,91 | 100,11 | 100,42 | 2.381.300 | | 2007-11-02 | 00:00:00 | 100,88 | 101,18 | 97,20 | 99,17 | 2.220.300 | | 2007-11-05 | 00:00:00 | 98,00 | 99,95 | 97,06 | 98,02 | 1.402.500 | | 2007-11-06 | 00:00:00 | 98,00 | 99,11 | 95,75 | 98,81 | 1.375.200 | | 2007-11-07 | 00:00:00 | 96,85 | 97,56 | 94,67 | 94,67 | 1.850.300 | | 2007-11-08 | 00:00:00 | 94,28 | 95,89 | 93,11 | 95,08 | 2.799.700 | | 2007-11-09 | 00:00:00 | 93,50 | 94,52 | 92,00 | 92,76 | 2.258.900 | | 2007-11-12 | 00:00:00 | 92,04 | 95,91 | 92,04 | 93,66 | 1.665.500 | | 2007-11-13 | 00:00:00 | 95,00 | 99,25 | 94,27 | 99,10 | 1.931.600 | | 2007-11-14 | 00:00:00 | 99,15 | 100,45 | 97,45 | 97,71 | 1.682.500 | | 2007-11-15 | 00:00:00 | 96,55 | 98,16 | 94,90 | 96,78 | 1.858.700 | | 2007-11-16 | 00:00:00 | 98,44 | 98,44 | 93,28 | 94,31 | 2.548.600 | | 2007-11-19 | 00:00:00 | 93,94 | 94,16 | 90,92 | 91,23 | 3.152.300 | | 2007-11-20 | 00:00:00 | 90,95 | 93,31 | 86,59 | 88,97 | 2.691.100 | | 2007-11-21 | 00:00:00 | 89,00 | 90,75 | 85,64 | 89,73 | 2.378.400 | | 2007-11-23 | 00:00:00 | 90,00 | 91,38 | 89,51 | 90,75 | 1.504.200 | | 2007-11-26 | 00:00:00 | 89,33 | 90,39 | 85,78 | 86,04 | 3.809.200 | | 2007-11-27 | 00:00:00 | 86,66 | 90,68 | 86,15 | 90,68 | 3.270.100 | | 2007-11-28 | 00:00:00 | 91,18 | 96,36 | 91,18 | 95,41 | 3.509.000 | | 2007-11-29 | 00:00:00 | 94,90 | 96,68 | 93,37 | 95,41 | 2.537.500 | | 2007-11-30 | 00:00:00 | 96,42 | 100,03 | 96,42 | 98,45 | 3.279.900 | | 2007-12-03 | 00:00:00 | 97,56 | 98,47 | 95,90 | 97,24 | 1.759.600 | | 2007-12-04 | 00:00:00 | 96,47 | 97,16 | 94,00 | 94,44 | 1.919.400 | | 2007-12-05 | 00:00:00 | 95,86 | 97,57 | 94,64 | 97,15 | 1.775.900 | | 2007-12-06 | 00:00:00 | 97,01 | 99,64 | 96,56 | 99,64 | 1.498.100 | | 2007-12-07 | 00:00:00 | 100,50 | 100,83 | 97,23 | 97,62 | 1.582.500 | | 2007-12-10 | 00:00:00 | 97,52 | 100,16 | 96,58 | 100,00 | 1.216.600 | | 2007-12-11 | 00:00:00 | 100,35 | 101,98 | 94,01 | 94,40 | 2.495.800 | | 2007-12-12 | 00:00:00 | 96,71 | 99,89 | 94,54 | 96,04 | 2.407.100 | | 2007-12-13 | 00:00:00 | 95,38 | 95,95 | 92,55 | 94,87 | 1.919.600 | | 2007-12-14 | 00:00:00 | 93,26 | 95,94 | 92,07 | 92,18 | 2.802.700 | | 2007-12-17 | 00:00:00 | 91,60 | 91,72 | 88,28 | 88,74 | 2.907.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
