(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-01-28 | 00:00:00 | 45,45 | 49,40 | 44,70 | 48,97 | 8.553.100 | 2009-01-29 | 00:00:00 | 47,35 | 48,79 | 44,25 | 44,44 | 8.265.600 | 2009-01-30 | 00:00:00 | 45,86 | 46,00 | 40,76 | 42,98 | 14.959.400 | 2009-02-02 | 00:00:00 | 41,84 | 44,08 | 41,39 | 43,82 | 7.125.900 | 2009-02-03 | 00:00:00 | 43,93 | 43,99 | 42,01 | 42,97 | 5.771.600 | 2009-02-04 | 00:00:00 | 43,02 | 45,18 | 42,54 | 42,99 | 6.161.600 | 2009-02-05 | 00:00:00 | 42,15 | 44,82 | 40,96 | 43,23 | 7.761.100 | 2009-02-06 | 00:00:00 | 43,57 | 46,22 | 43,27 | 45,86 | 7.322.000 | 2009-02-09 | 00:00:00 | 45,19 | 47,19 | 44,58 | 46,86 | 4.696.100 | 2009-02-10 | 00:00:00 | 45,68 | 46,20 | 41,65 | 41,90 | 9.396.000 | 2009-02-11 | 00:00:00 | 41,96 | 43,16 | 40,41 | 42,98 | 7.928.800 | 2009-02-12 | 00:00:00 | 41,58 | 41,89 | 38,00 | 41,24 | 9.261.200 | 2009-02-13 | 00:00:00 | 40,69 | 41,11 | 37,78 | 38,05 | 8.782.100 | 2009-02-17 | 00:00:00 | 36,27 | 36,52 | 34,65 | 35,15 | 9.758.000 | 2009-02-18 | 00:00:00 | 36,44 | 36,55 | 33,94 | 35,94 | 7.200.900 | 2009-02-19 | 00:00:00 | 36,41 | 37,50 | 34,03 | 34,48 | 7.257.000 | 2009-02-20 | 00:00:00 | 32,74 | 36,52 | 32,28 | 36,22 | 10.975.800 | 2009-02-23 | 00:00:00 | 36,81 | 36,90 | 32,63 | 32,75 | 10.117.700 | 2009-02-24 | 00:00:00 | 32,69 | 35,53 | 32,21 | 35,34 | 14.911.000 | 2009-02-25 | 00:00:00 | 34,34 | 36,52 | 32,80 | 34,58 | 10.671.400 | 2009-02-26 | 00:00:00 | 35,40 | 36,56 | 33,31 | 33,42 | 8.707.800 | 2009-02-27 | 00:00:00 | 32,20 | 34,02 | 32,20 | 33,10 | 10.249.300 | 2009-03-02 | 00:00:00 | 32,00 | 32,66 | 29,64 | 29,96 | 12.590.100 | 2009-03-03 | 00:00:00 | 30,61 | 31,34 | 28,23 | 29,89 | 13.043.000 | 2009-03-04 | 00:00:00 | 31,37 | 31,57 | 28,39 | 29,36 | 13.176.400 | 2009-03-05 | 00:00:00 | 28,30 | 29,10 | 27,38 | 27,76 | 12.054.400 | 2009-03-06 | 00:00:00 | 28,10 | 28,10 | 24,27 | 26,19 | 19.304.900 | 2009-03-09 | 00:00:00 | 25,07 | 28,79 | 25,07 | 28,70 | 13.989.900 | 2009-03-10 | 00:00:00 | 29,30 | 33,59 | 28,35 | 33,55 | 17.606.200 | 2009-03-11 | 00:00:00 | 34,28 | 34,28 | 31,65 | 32,40 | 12.092.300 | 2009-03-12 | 00:00:00 | 31,61 | 35,82 | 31,61 | 35,65 | 11.484.400 | 2009-03-13 | 00:00:00 | 35,90 | 36,40 | 33,50 | 34,73 | 10.316.800 | 2009-03-16 | 00:00:00 | 35,06 | 35,86 | 31,16 | 31,50 | 9.510.600 | 2009-03-17 | 00:00:00 | 31,98 | 33,90 | 30,05 | 33,83 | 12.217.600 | 2009-03-18 | 00:00:00 | 33,51 | 35,71 | 32,00 | 35,38 | 13.722.200 | 2009-03-19 | 00:00:00 | 35,95 | 36,85 | 34,00 | 34,38 | 11.637.600 | 2009-03-20 | 00:00:00 | 32,10 | 34,13 | 31,79 | 32,80 | 24.886.300 | 2009-03-23 | 00:00:00 | 34,08 | 39,53 | 33,32 | 39,10 | 17.747.600 | 2009-03-24 | 00:00:00 | 38,12 | 38,72 | 34,85 | 35,20 | 14.595.000 | 2009-03-25 | 00:00:00 | 35,97 | 36,54 | 31,95 | 34,95 | 14.440.300 | 2009-03-26 | 00:00:00 | 35,57 | 37,00 | 33,73 | 36,78 | 14.171.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|