(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 52,55 | 52,63 | 50,49 | 51,81 | 3.270.100 | | 2009-07-22 | 00:00:00 | 51,24 | 52,93 | 50,89 | 52,21 | 3.188.700 | | 2009-07-23 | 00:00:00 | 52,24 | 54,94 | 51,93 | 53,98 | 5.629.100 | | 2009-07-24 | 00:00:00 | 53,43 | 54,07 | 52,26 | 53,67 | 2.663.300 | | 2009-07-27 | 00:00:00 | 53,59 | 55,14 | 53,14 | 55,05 | 2.833.900 | | 2009-07-28 | 00:00:00 | 54,63 | 55,02 | 53,60 | 54,57 | 3.479.900 | | 2009-07-29 | 00:00:00 | 54,11 | 54,71 | 53,31 | 54,09 | 3.405.700 | | 2009-07-30 | 00:00:00 | 54,76 | 57,56 | 54,60 | 56,13 | 4.829.400 | | 2009-07-31 | 00:00:00 | 55,25 | 55,99 | 54,19 | 55,72 | 3.898.300 | | 2009-08-03 | 00:00:00 | 56,83 | 57,27 | 55,89 | 57,00 | 3.899.600 | | 2009-08-04 | 00:00:00 | 56,36 | 61,18 | 55,62 | 60,91 | 8.650.100 | | 2009-08-05 | 00:00:00 | 60,15 | 63,34 | 59,59 | 62,99 | 7.944.500 | | 2009-08-06 | 00:00:00 | 63,40 | 66,32 | 62,72 | 62,90 | 6.831.400 | | 2009-08-07 | 00:00:00 | 63,82 | 67,38 | 62,77 | 66,67 | 6.338.900 | | 2009-08-10 | 00:00:00 | 66,41 | 66,59 | 63,71 | 64,50 | 4.463.600 | | 2009-08-11 | 00:00:00 | 63,85 | 64,13 | 62,01 | 62,44 | 4.037.600 | | 2009-08-12 | 00:00:00 | 62,10 | 64,70 | 62,10 | 63,10 | 4.034.200 | | 2009-08-13 | 00:00:00 | 63,24 | 64,12 | 61,96 | 63,23 | 3.119.200 | | 2009-08-14 | 00:00:00 | 62,82 | 62,96 | 61,32 | 62,69 | 2.923.100 | | 2009-08-17 | 00:00:00 | 60,87 | 60,87 | 58,01 | 58,12 | 4.787.300 | | 2009-08-18 | 00:00:00 | 58,48 | 60,29 | 58,26 | 59,30 | 3.579.500 | | 2009-08-19 | 00:00:00 | 57,68 | 58,89 | 57,04 | 58,39 | 3.513.300 | | 2009-08-20 | 00:00:00 | 58,64 | 61,07 | 58,40 | 61,04 | 3.517.800 | | 2009-08-21 | 00:00:00 | 62,01 | 63,06 | 61,22 | 62,21 | 4.198.600 | | 2009-08-24 | 00:00:00 | 62,32 | 63,45 | 61,07 | 61,31 | 3.543.400 | | 2009-08-25 | 00:00:00 | 61,92 | 62,97 | 61,41 | 62,18 | 2.640.200 | | 2009-08-26 | 00:00:00 | 62,09 | 63,45 | 61,54 | 63,35 | 2.646.500 | | 2009-08-27 | 00:00:00 | 62,99 | 64,00 | 61,75 | 63,87 | 2.466.500 | | 2009-08-28 | 00:00:00 | 64,34 | 64,94 | 63,53 | 64,77 | 2.682.500 | | 2009-08-31 | 00:00:00 | 63,94 | 64,24 | 62,44 | 63,62 | 3.452.700 | | 2009-09-01 | 00:00:00 | 63,18 | 64,06 | 59,96 | 60,17 | 5.972.700 | | 2009-09-02 | 00:00:00 | 59,62 | 60,13 | 58,80 | 58,88 | 3.195.100 | | 2009-09-03 | 00:00:00 | 59,99 | 60,21 | 58,36 | 59,79 | 4.063.600 | | 2009-09-04 | 00:00:00 | 59,87 | 61,25 | 59,07 | 61,16 | 3.175.800 | | 2009-09-08 | 00:00:00 | 61,96 | 64,52 | 61,45 | 64,52 | 5.165.500 | | 2009-09-09 | 00:00:00 | 64,44 | 66,09 | 63,74 | 66,04 | 3.199.000 | | 2009-09-10 | 00:00:00 | 65,56 | 67,63 | 65,21 | 67,43 | 3.774.700 | | 2009-09-11 | 00:00:00 | 67,77 | 67,91 | 66,40 | 67,33 | 3.813.200 | | 2009-09-14 | 00:00:00 | 66,84 | 69,26 | 66,06 | 69,12 | 3.024.500 | | 2009-09-15 | 00:00:00 | 69,63 | 71,47 | 67,40 | 70,25 | 6.409.200 | | 2009-09-16 | 00:00:00 | 70,70 | 73,49 | 70,48 | 73,36 | 4.917.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
