(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 35,57 | 37,00 | 33,73 | 36,78 | 14.171.900 | | 2009-03-27 | 00:00:00 | 35,46 | 35,79 | 33,43 | 33,65 | 9.330.700 | | 2009-03-30 | 00:00:00 | 32,45 | 32,80 | 30,45 | 30,86 | 11.336.600 | | 2009-03-31 | 00:00:00 | 31,31 | 35,12 | 31,26 | 34,64 | 16.113.100 | | 2009-04-01 | 00:00:00 | 33,71 | 34,01 | 32,56 | 33,25 | 10.226.800 | | 2009-04-02 | 00:00:00 | 34,50 | 37,56 | 33,73 | 36,97 | 14.999.500 | | 2009-04-03 | 00:00:00 | 36,28 | 41,30 | 36,16 | 41,30 | 15.842.700 | | 2009-04-06 | 00:00:00 | 39,95 | 41,43 | 38,99 | 40,32 | 11.275.300 | | 2009-04-07 | 00:00:00 | 39,01 | 39,39 | 35,81 | 35,90 | 12.139.500 | | 2009-04-08 | 00:00:00 | 36,53 | 37,25 | 35,50 | 36,93 | 10.429.400 | | 2009-04-09 | 00:00:00 | 38,56 | 43,25 | 38,41 | 42,99 | 14.943.800 | | 2009-04-13 | 00:00:00 | 42,10 | 43,63 | 40,55 | 42,65 | 10.737.600 | | 2009-04-14 | 00:00:00 | 41,04 | 42,17 | 38,00 | 38,57 | 12.190.300 | | 2009-04-15 | 00:00:00 | 39,18 | 44,21 | 38,66 | 44,00 | 15.531.000 | | 2009-04-16 | 00:00:00 | 43,85 | 49,66 | 42,47 | 47,25 | 17.987.500 | | 2009-04-17 | 00:00:00 | 47,25 | 50,83 | 46,27 | 49,34 | 16.603.700 | | 2009-04-20 | 00:00:00 | 47,74 | 48,00 | 43,19 | 43,42 | 13.298.000 | | 2009-04-21 | 00:00:00 | 42,14 | 49,00 | 41,53 | 49,00 | 15.736.600 | | 2009-04-22 | 00:00:00 | 47,79 | 49,20 | 45,86 | 45,86 | 16.545.800 | | 2009-04-23 | 00:00:00 | 46,53 | 48,94 | 45,74 | 48,41 | 9.341.500 | | 2009-04-24 | 00:00:00 | 47,75 | 52,52 | 46,81 | 50,65 | 11.761.300 | | 2009-04-27 | 00:00:00 | 48,66 | 49,00 | 44,25 | 45,74 | 11.778.100 | | 2009-04-28 | 00:00:00 | 44,67 | 48,48 | 44,65 | 47,17 | 8.805.000 | | 2009-04-29 | 00:00:00 | 47,89 | 50,70 | 47,33 | 49,69 | 9.752.000 | | 2009-04-30 | 00:00:00 | 50,35 | 52,91 | 50,03 | 51,60 | 11.103.100 | | 2009-05-01 | 00:00:00 | 50,02 | 51,00 | 47,00 | 47,46 | 10.017.800 | | 2009-05-04 | 00:00:00 | 48,37 | 51,94 | 48,37 | 51,88 | 13.059.400 | | 2009-05-05 | 00:00:00 | 51,24 | 51,63 | 49,63 | 50,12 | 8.131.700 | | 2009-05-06 | 00:00:00 | 51,38 | 54,99 | 50,54 | 54,84 | 10.334.800 | | 2009-05-07 | 00:00:00 | 52,75 | 53,20 | 50,43 | 52,05 | 27.284.300 | | 2009-05-08 | 00:00:00 | 53,35 | 54,09 | 51,19 | 53,93 | 14.654.500 | | 2009-05-11 | 00:00:00 | 52,29 | 53,88 | 51,98 | 51,98 | 10.099.000 | | 2009-05-12 | 00:00:00 | 52,71 | 52,90 | 49,11 | 51,41 | 7.926.500 | | 2009-05-13 | 00:00:00 | 49,62 | 49,98 | 47,41 | 48,08 | 10.004.600 | | 2009-05-14 | 00:00:00 | 48,07 | 50,76 | 46,50 | 50,05 | 9.709.300 | | 2009-05-15 | 00:00:00 | 49,11 | 49,83 | 46,44 | 46,92 | 8.368.000 | | 2009-05-18 | 00:00:00 | 47,57 | 51,75 | 47,57 | 51,49 | 10.253.000 | | 2009-05-19 | 00:00:00 | 51,03 | 52,11 | 49,76 | 50,49 | 7.209.300 | | 2009-05-20 | 00:00:00 | 51,52 | 53,16 | 49,40 | 49,96 | 8.518.400 | | 2009-05-21 | 00:00:00 | 48,95 | 50,22 | 48,27 | 49,60 | 6.041.600 | | 2009-05-22 | 00:00:00 | 49,56 | 50,42 | 48,39 | 48,45 | 4.615.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
