(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 2021-04-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 91,50 | 92,00 | 87,01 | 87,93 | 3.327.600 | | 2008-10-03 | 00:00:00 | 89,74 | 90,68 | 83,47 | 83,98 | 5.000.700 | | 2008-10-06 | 00:00:00 | 81,83 | 83,73 | 77,49 | 81,33 | 7.684.500 | | 2008-10-07 | 00:00:00 | 83,64 | 83,64 | 72,18 | 73,01 | 6.932.900 | | 2008-10-08 | 00:00:00 | 70,66 | 78,40 | 68,00 | 74,25 | 7.251.800 | | 2008-10-09 | 00:00:00 | 76,07 | 77,17 | 67,36 | 67,36 | 5.818.900 | | 2008-10-10 | 00:00:00 | 64,00 | 80,13 | 63,47 | 78,51 | 11.442.700 | | 2008-10-13 | 00:00:00 | 80,66 | 81,92 | 73,92 | 78,79 | 5.302.800 | | 2008-10-14 | 00:00:00 | 79,26 | 81,45 | 67,59 | 72,07 | 6.336.800 | | 2008-10-15 | 00:00:00 | 69,32 | 71,06 | 58,96 | 60,70 | 6.610.400 | | 2008-10-16 | 00:00:00 | 63,25 | 68,29 | 60,03 | 66,41 | 8.286.800 | | 2008-10-17 | 00:00:00 | 62,73 | 70,37 | 62,73 | 67,15 | 5.729.300 | | 2008-10-20 | 00:00:00 | 69,21 | 69,21 | 62,97 | 66,62 | 2.555.700 | | 2008-10-21 | 00:00:00 | 65,61 | 68,12 | 62,46 | 62,89 | 3.576.000 | | 2008-10-22 | 00:00:00 | 61,31 | 62,69 | 56,83 | 59,34 | 6.208.200 | | 2008-10-23 | 00:00:00 | 59,56 | 61,27 | 52,73 | 57,39 | 8.122.000 | | 2008-10-24 | 00:00:00 | 53,15 | 56,11 | 51,62 | 54,11 | 5.011.400 | | 2008-10-27 | 00:00:00 | 53,04 | 57,27 | 51,39 | 51,81 | 4.851.400 | | 2008-10-28 | 00:00:00 | 54,00 | 63,94 | 50,26 | 63,94 | 7.198.800 | | 2008-10-29 | 00:00:00 | 63,10 | 63,34 | 57,71 | 59,22 | 6.214.300 | | 2008-10-30 | 00:00:00 | 61,42 | 62,26 | 59,39 | 61,82 | 3.688.200 | | 2008-10-31 | 00:00:00 | 61,64 | 67,35 | 61,36 | 67,03 | 4.125.400 | | 2008-11-03 | 00:00:00 | 67,03 | 68,37 | 61,28 | 66,27 | 3.786.800 | | 2008-11-04 | 00:00:00 | 68,96 | 72,49 | 66,50 | 72,21 | 3.931.700 | | 2008-11-05 | 00:00:00 | 71,50 | 71,84 | 63,37 | 64,70 | 5.747.800 | | 2008-11-06 | 00:00:00 | 64,09 | 65,28 | 62,37 | 63,00 | 3.903.400 | | 2008-11-07 | 00:00:00 | 62,78 | 68,55 | 60,64 | 67,95 | 3.827.200 | | 2008-11-10 | 00:00:00 | 67,56 | 68,24 | 60,05 | 61,01 | 4.514.800 | | 2008-11-11 | 00:00:00 | 59,54 | 61,70 | 56,97 | 58,54 | 4.486.200 | | 2008-11-12 | 00:00:00 | 55,70 | 56,25 | 50,99 | 51,31 | 6.373.700 | | 2008-11-13 | 00:00:00 | 51,11 | 59,01 | 48,82 | 57,76 | 7.855.200 | | 2008-11-14 | 00:00:00 | 56,47 | 56,72 | 51,32 | 52,20 | 5.609.600 | | 2008-11-17 | 00:00:00 | 51,71 | 52,47 | 48,41 | 48,86 | 6.964.200 | | 2008-11-18 | 00:00:00 | 49,04 | 49,73 | 44,05 | 47,23 | 7.948.900 | | 2008-11-19 | 00:00:00 | 45,43 | 45,99 | 40,04 | 41,07 | 10.164.800 | | 2008-11-20 | 00:00:00 | 38,55 | 44,29 | 37,54 | 38,65 | 13.198.000 | | 2008-11-21 | 00:00:00 | 40,23 | 40,64 | 33,78 | 38,38 | 15.029.400 | | 2008-11-24 | 00:00:00 | 38,80 | 48,40 | 37,42 | 48,11 | 13.327.700 | | 2008-11-25 | 00:00:00 | 49,93 | 50,05 | 43,45 | 48,00 | 10.894.500 | | 2008-11-26 | 00:00:00 | 47,17 | 51,35 | 45,14 | 50,95 | 8.713.300 | | 2008-11-28 | 00:00:00 | 50,86 | 51,06 | 47,23 | 47,50 | 3.708.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
