(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-28 | 00:00:00 | 50,86 | 51,06 | 47,23 | 47,50 | 3.708.400 | 2008-12-01 | 00:00:00 | 46,43 | 46,50 | 37,50 | 38,00 | 9.695.400 | 2008-12-02 | 00:00:00 | 39,39 | 45,08 | 39,35 | 44,67 | 11.791.900 | 2008-12-03 | 00:00:00 | 42,93 | 47,69 | 42,13 | 47,49 | 9.201.200 | 2008-12-04 | 00:00:00 | 45,93 | 51,00 | 45,00 | 46,09 | 9.737.600 | 2008-12-05 | 00:00:00 | 45,42 | 52,76 | 44,57 | 52,21 | 8.545.600 | 2008-12-08 | 00:00:00 | 53,61 | 56,37 | 53,26 | 56,37 | 9.532.400 | 2008-12-09 | 00:00:00 | 55,25 | 55,76 | 51,32 | 51,86 | 8.591.500 | 2008-12-10 | 00:00:00 | 52,38 | 55,80 | 51,53 | 55,66 | 6.983.600 | 2008-12-11 | 00:00:00 | 54,37 | 54,80 | 45,63 | 47,02 | 12.284.900 | 2008-12-12 | 00:00:00 | 45,54 | 52,04 | 45,54 | 52,00 | 9.608.900 | 2008-12-15 | 00:00:00 | 51,70 | 52,77 | 48,11 | 49,65 | 5.882.600 | 2008-12-16 | 00:00:00 | 51,98 | 56,63 | 49,62 | 56,62 | 10.514.800 | 2008-12-17 | 00:00:00 | 55,33 | 58,70 | 53,70 | 56,56 | 6.969.200 | 2008-12-18 | 00:00:00 | 57,05 | 58,30 | 50,52 | 51,01 | 7.206.700 | 2008-12-19 | 00:00:00 | 52,12 | 54,69 | 50,24 | 54,66 | 6.278.500 | 2008-12-22 | 00:00:00 | 54,57 | 54,76 | 49,73 | 52,00 | 7.031.900 | 2008-12-23 | 00:00:00 | 52,22 | 53,23 | 50,76 | 52,00 | 3.653.900 | 2008-12-24 | 00:00:00 | 52,11 | 52,58 | 50,86 | 51,31 | 1.167.900 | 2008-12-26 | 00:00:00 | 51,31 | 52,16 | 50,03 | 51,96 | 1.996.700 | 2008-12-29 | 00:00:00 | 51,93 | 51,93 | 48,07 | 48,96 | 5.622.700 | 2008-12-30 | 00:00:00 | 49,73 | 51,74 | 49,08 | 51,25 | 4.328.700 | 2008-12-31 | 00:00:00 | 52,28 | 53,68 | 50,70 | 53,13 | 4.127.400 | 2009-01-02 | 00:00:00 | 53,36 | 53,39 | 51,07 | 51,49 | 3.289.700 | 2009-01-05 | 00:00:00 | 50,85 | 52,27 | 50,00 | 50,66 | 4.096.200 | 2009-01-06 | 00:00:00 | 51,98 | 54,24 | 48,82 | 53,43 | 7.652.800 | 2009-01-07 | 00:00:00 | 52,50 | 53,87 | 50,87 | 51,17 | 4.661.600 | 2009-01-08 | 00:00:00 | 50,00 | 50,82 | 48,87 | 50,35 | 4.202.800 | 2009-01-09 | 00:00:00 | 50,04 | 50,85 | 46,63 | 46,93 | 5.878.600 | 2009-01-12 | 00:00:00 | 46,43 | 47,00 | 42,86 | 43,73 | 6.587.400 | 2009-01-13 | 00:00:00 | 42,74 | 45,85 | 42,72 | 45,46 | 5.197.400 | 2009-01-14 | 00:00:00 | 43,23 | 43,92 | 41,90 | 42,59 | 6.845.300 | 2009-01-15 | 00:00:00 | 42,48 | 45,71 | 39,74 | 44,60 | 8.022.600 | 2009-01-16 | 00:00:00 | 45,40 | 46,29 | 43,02 | 45,62 | 6.384.000 | 2009-01-20 | 00:00:00 | 44,93 | 45,15 | 40,92 | 41,13 | 9.482.100 | 2009-01-21 | 00:00:00 | 42,81 | 46,58 | 40,93 | 46,40 | 8.930.200 | 2009-01-22 | 00:00:00 | 44,61 | 45,39 | 42,39 | 43,17 | 7.411.600 | 2009-01-23 | 00:00:00 | 40,64 | 45,06 | 40,63 | 44,74 | 5.897.600 | 2009-01-26 | 00:00:00 | 45,55 | 46,12 | 43,01 | 43,99 | 4.743.400 | 2009-01-27 | 00:00:00 | 44,27 | 45,42 | 42,96 | 43,80 | 3.963.000 | 2009-01-28 | 00:00:00 | 45,45 | 49,40 | 44,70 | 48,97 | 8.553.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|