(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 | | 2008-04-14 | 00:00:00 | 96,74 | 97,70 | 95,97 | 96,01 | 1.239.300 | | 2008-04-15 | 00:00:00 | 96,48 | 97,51 | 95,30 | 97,51 | 1.632.000 | | 2008-04-16 | 00:00:00 | 98,53 | 101,64 | 97,84 | 101,41 | 1.826.700 | | 2008-04-17 | 00:00:00 | 100,31 | 101,75 | 99,73 | 101,45 | 1.621.200 | | 2008-04-18 | 00:00:00 | 102,87 | 104,11 | 101,86 | 102,48 | 1.599.500 | | 2008-04-21 | 00:00:00 | 102,05 | 102,84 | 100,36 | 100,73 | 960.000 | | 2008-04-22 | 00:00:00 | 100,92 | 101,40 | 99,22 | 99,87 | 1.215.900 | | 2008-04-23 | 00:00:00 | 101,36 | 102,83 | 99,74 | 101,99 | 1.068.700 | | 2008-04-24 | 00:00:00 | 101,63 | 104,88 | 101,63 | 104,32 | 1.455.300 | | 2008-04-25 | 00:00:00 | 105,00 | 105,00 | 103,26 | 104,60 | 1.502.700 | | 2008-04-28 | 00:00:00 | 105,00 | 105,00 | 103,25 | 104,00 | 1.280.100 | | 2008-04-29 | 00:00:00 | 104,78 | 104,78 | 100,96 | 101,49 | 1.472.500 | | 2008-04-30 | 00:00:00 | 101,23 | 103,11 | 99,78 | 99,86 | 1.543.100 | | 2008-05-01 | 00:00:00 | 99,99 | 103,46 | 99,70 | 102,99 | 1.744.500 | | 2008-05-02 | 00:00:00 | 105,19 | 106,11 | 103,21 | 103,79 | 2.279.000 | | 2008-05-05 | 00:00:00 | 102,42 | 104,06 | 102,04 | 103,68 | 1.008.200 | | 2008-05-06 | 00:00:00 | 102,11 | 104,93 | 101,81 | 104,91 | 1.528.500 | | 2008-05-07 | 00:00:00 | 104,88 | 105,03 | 100,42 | 100,62 | 1.546.200 | | 2008-05-08 | 00:00:00 | 100,59 | 101,53 | 99,22 | 100,38 | 1.037.700 | | 2008-05-09 | 00:00:00 | 99,68 | 100,88 | 98,68 | 99,53 | 1.064.000 | | 2008-05-12 | 00:00:00 | 101,21 | 101,48 | 99,19 | 101,31 | 1.346.000 | | 2008-05-13 | 00:00:00 | 102,28 | 102,40 | 99,91 | 100,80 | 1.329.900 | | 2008-05-14 | 00:00:00 | 100,79 | 102,48 | 100,76 | 101,86 | 1.169.400 | | 2008-05-15 | 00:00:00 | 101,53 | 103,67 | 101,05 | 103,67 | 940.500 | | 2008-05-16 | 00:00:00 | 102,96 | 103,91 | 102,01 | 103,50 | 1.423.700 | | 2008-05-19 | 00:00:00 | 103,50 | 104,17 | 102,47 | 103,38 | 965.200 | | 2008-05-20 | 00:00:00 | 102,74 | 103,54 | 101,14 | 101,94 | 1.208.500 | | 2008-05-21 | 00:00:00 | 102,40 | 103,15 | 99,11 | 99,48 | 1.737.600 | | 2008-05-22 | 00:00:00 | 99,25 | 99,65 | 97,03 | 97,55 | 2.538.200 | | 2008-05-23 | 00:00:00 | 96,99 | 98,13 | 96,67 | 97,52 | 1.713.800 | | 2008-05-27 | 00:00:00 | 97,50 | 99,18 | 97,50 | 99,18 | 964.200 | | 2008-05-28 | 00:00:00 | 99,48 | 99,69 | 97,80 | 98,06 | 1.279.100 | | 2008-05-29 | 00:00:00 | 98,17 | 100,08 | 97,50 | 100,07 | 1.344.500 | | 2008-05-30 | 00:00:00 | 100,07 | 100,25 | 98,66 | 99,36 | 1.239.400 | | 2008-06-02 | 00:00:00 | 99,33 | 99,46 | 97,07 | 98,01 | 1.480.500 | | 2008-06-03 | 00:00:00 | 99,17 | 99,41 | 97,92 | 99,00 | 1.448.300 | | 2008-06-04 | 00:00:00 | 98,34 | 100,87 | 98,23 | 99,95 | 1.277.500 | | 2008-06-05 | 00:00:00 | 100,27 | 102,53 | 100,02 | 102,30 | 1.757.300 | | 2008-06-06 | 00:00:00 | 101,41 | 101,41 | 97,23 | 97,72 | 2.069.100 | | 2008-06-09 | 00:00:00 | 98,04 | 99,22 | 95,67 | 95,92 | 1.759.600 | | 2008-06-10 | 00:00:00 | 95,36 | 96,58 | 94,16 | 96,53 | 2.116.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
