(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 | | 2011-02-18 | 00:00:00 | 108,51 | 108,51 | 107,15 | 107,94 | 1.407.100 | | 2011-02-22 | 00:00:00 | 106,88 | 108,59 | 106,86 | 107,88 | 1.791.900 | | 2011-02-23 | 00:00:00 | 107,60 | 108,51 | 105,82 | 106,98 | 1.972.000 | | 2011-02-24 | 00:00:00 | 106,96 | 106,96 | 104,25 | 105,64 | 1.555.600 | | 2011-02-25 | 00:00:00 | 106,17 | 107,08 | 105,72 | 106,98 | 2.110.600 | | 2011-02-28 | 00:00:00 | 107,27 | 110,27 | 107,27 | 110,04 | 2.069.600 | | 2011-03-01 | 00:00:00 | 110,32 | 110,49 | 106,98 | 107,04 | 2.218.000 | | 2011-03-02 | 00:00:00 | 107,05 | 107,78 | 105,26 | 105,43 | 1.859.300 | | 2011-03-03 | 00:00:00 | 106,67 | 107,54 | 106,62 | 107,38 | 1.337.700 | | 2011-03-04 | 00:00:00 | 107,06 | 107,76 | 105,88 | 106,65 | 1.094.300 | | 2011-03-07 | 00:00:00 | 107,14 | 107,50 | 105,26 | 105,95 | 970.400 | | 2011-03-08 | 00:00:00 | 106,34 | 107,90 | 106,14 | 107,23 | 1.161.200 | | 2011-03-09 | 00:00:00 | 106,88 | 107,78 | 106,04 | 106,52 | 1.158.400 | | 2011-03-10 | 00:00:00 | 105,58 | 106,32 | 105,19 | 105,39 | 1.329.000 | | 2011-03-11 | 00:00:00 | 105,46 | 107,03 | 105,00 | 106,86 | 1.157.200 | | 2011-03-14 | 00:00:00 | 106,07 | 106,73 | 105,36 | 105,63 | 1.399.800 | | 2011-03-15 | 00:00:00 | 102,66 | 105,85 | 102,66 | 104,88 | 1.824.900 | | 2011-03-16 | 00:00:00 | 104,61 | 104,82 | 102,18 | 102,91 | 1.780.400 | | 2011-03-17 | 00:00:00 | 104,39 | 104,59 | 102,31 | 103,24 | 1.894.900 | | 2011-03-18 | 00:00:00 | 104,58 | 105,06 | 103,49 | 103,88 | 2.296.200 | | 2011-03-21 | 00:00:00 | 105,19 | 106,11 | 104,75 | 105,30 | 1.403.600 | | 2011-03-22 | 00:00:00 | 105,16 | 105,46 | 104,32 | 104,91 | 1.589.100 | | 2011-03-23 | 00:00:00 | 104,66 | 104,70 | 102,67 | 102,88 | 1.573.600 | | 2011-03-24 | 00:00:00 | 103,37 | 104,05 | 102,36 | 103,68 | 1.348.700 | | 2011-03-25 | 00:00:00 | 103,74 | 105,03 | 103,41 | 104,64 | 1.075.800 | | 2011-03-28 | 00:00:00 | 104,76 | 105,72 | 104,70 | 105,14 | 1.286.000 | | 2011-03-29 | 00:00:00 | 105,22 | 106,05 | 103,84 | 105,93 | 1.295.600 | | 2011-03-30 | 00:00:00 | 106,32 | 106,81 | 105,77 | 106,68 | 1.756.600 | | 2011-03-31 | 00:00:00 | 106,23 | 107,77 | 106,23 | 107,16 | 1.458.500 | | 2011-04-01 | 00:00:00 | 107,51 | 108,04 | 106,63 | 107,11 | 1.441.900 | | 2011-04-04 | 00:00:00 | 107,32 | 107,88 | 106,68 | 106,95 | 1.095.000 | | 2011-04-05 | 00:00:00 | 106,75 | 107,85 | 106,56 | 107,15 | 1.123.800 | | 2011-04-06 | 00:00:00 | 107,41 | 107,47 | 106,63 | 107,32 | 746.800 | | 2011-04-07 | 00:00:00 | 106,88 | 107,13 | 104,57 | 106,37 | 3.341.600 | | 2011-04-08 | 00:00:00 | 107,01 | 107,21 | 105,17 | 105,65 | 1.496.600 | | 2011-04-11 | 00:00:00 | 105,65 | 106,57 | 105,14 | 105,75 | 1.338.000 | | 2011-04-12 | 00:00:00 | 105,27 | 105,82 | 104,54 | 104,76 | 1.326.900 | | 2011-04-13 | 00:00:00 | 105,00 | 105,60 | 104,77 | 105,05 | 1.017.900 | | 2011-04-14 | 00:00:00 | 104,68 | 107,77 | 104,42 | 107,45 | 1.718.000 | | 2011-04-15 | 00:00:00 | 107,60 | 109,16 | 107,37 | 108,73 | 1.757.300 | | 2011-04-18 | 00:00:00 | 108,18 | 108,36 | 107,33 | 108,05 | 1.206.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
