(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 | 2009-05-22 | 00:00:00 | 49,56 | 50,42 | 48,39 | 48,45 | 4.615.300 | 2009-05-26 | 00:00:00 | 48,44 | 51,79 | 47,55 | 51,32 | 8.826.400 | 2009-05-27 | 00:00:00 | 51,44 | 51,57 | 49,75 | 49,97 | 8.557.200 | 2009-05-28 | 00:00:00 | 50,28 | 51,94 | 49,41 | 51,79 | 6.219.700 | 2009-05-29 | 00:00:00 | 52,01 | 53,47 | 50,75 | 53,47 | 7.324.500 | 2009-06-01 | 00:00:00 | 54,26 | 57,45 | 53,75 | 56,39 | 10.189.700 | 2009-06-02 | 00:00:00 | 56,10 | 56,93 | 54,09 | 54,24 | 6.862.200 | 2009-06-03 | 00:00:00 | 54,02 | 54,74 | 53,43 | 53,99 | 5.641.200 | 2009-06-04 | 00:00:00 | 54,31 | 55,80 | 53,57 | 54,59 | 9.465.200 | 2009-06-05 | 00:00:00 | 55,49 | 56,05 | 53,36 | 53,51 | 6.149.600 | 2009-06-08 | 00:00:00 | 53,10 | 54,58 | 52,77 | 53,87 | 5.376.200 | 2009-06-09 | 00:00:00 | 54,27 | 54,27 | 53,04 | 53,37 | 5.656.200 | 2009-06-10 | 00:00:00 | 53,84 | 54,21 | 51,08 | 52,60 | 6.587.000 | 2009-06-11 | 00:00:00 | 52,87 | 53,51 | 52,00 | 52,14 | 5.186.600 | 2009-06-12 | 00:00:00 | 52,70 | 54,42 | 52,42 | 54,13 | 6.533.300 | 2009-06-15 | 00:00:00 | 53,53 | 53,78 | 51,52 | 51,92 | 6.818.100 | 2009-06-16 | 00:00:00 | 52,33 | 53,03 | 50,66 | 51,35 | 6.290.300 | 2009-06-17 | 00:00:00 | 51,12 | 51,48 | 49,53 | 50,34 | 6.668.200 | 2009-06-18 | 00:00:00 | 50,37 | 51,47 | 49,80 | 51,22 | 4.790.700 | 2009-06-19 | 00:00:00 | 52,26 | 53,07 | 51,52 | 52,92 | 8.725.400 | 2009-06-22 | 00:00:00 | 51,68 | 51,88 | 49,05 | 49,12 | 7.041.200 | 2009-06-23 | 00:00:00 | 49,67 | 50,67 | 49,05 | 49,95 | 5.494.300 | 2009-06-24 | 00:00:00 | 50,39 | 51,59 | 49,98 | 50,58 | 5.146.000 | 2009-06-25 | 00:00:00 | 50,15 | 51,54 | 49,58 | 51,53 | 6.012.000 | 2009-06-26 | 00:00:00 | 51,28 | 52,35 | 50,29 | 51,92 | 7.633.600 | 2009-06-29 | 00:00:00 | 51,93 | 52,85 | 50,94 | 51,42 | 5.583.800 | 2009-06-30 | 00:00:00 | 51,40 | 52,30 | 51,32 | 51,43 | 4.363.200 | 2009-07-01 | 00:00:00 | 51,72 | 52,59 | 51,27 | 51,35 | 3.858.200 | 2009-07-02 | 00:00:00 | 50,54 | 50,88 | 48,15 | 48,32 | 6.191.300 | 2009-07-06 | 00:00:00 | 48,25 | 50,16 | 47,59 | 50,05 | 5.919.500 | 2009-07-07 | 00:00:00 | 49,84 | 49,84 | 47,40 | 47,56 | 5.287.300 | 2009-07-08 | 00:00:00 | 48,00 | 48,31 | 46,09 | 47,57 | 6.185.700 | 2009-07-09 | 00:00:00 | 48,00 | 48,33 | 46,41 | 46,41 | 5.626.000 | 2009-07-10 | 00:00:00 | 46,01 | 46,63 | 45,00 | 46,24 | 4.277.600 | 2009-07-13 | 00:00:00 | 46,77 | 48,74 | 45,83 | 48,69 | 6.371.600 | 2009-07-14 | 00:00:00 | 48,55 | 50,33 | 47,75 | 49,72 | 5.191.400 | 2009-07-15 | 00:00:00 | 50,41 | 51,30 | 49,62 | 50,70 | 6.154.700 | 2009-07-16 | 00:00:00 | 50,49 | 52,00 | 49,70 | 51,58 | 4.331.000 | 2009-07-17 | 00:00:00 | 51,19 | 51,19 | 49,46 | 49,96 | 5.141.000 | 2009-07-20 | 00:00:00 | 50,25 | 52,11 | 50,11 | 51,94 | 4.307.000 | 2009-07-21 | 00:00:00 | 52,55 | 52,63 | 50,49 | 51,81 | 3.270.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|