(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 | 2011-04-18 | 00:00:00 | 108,18 | 108,36 | 107,33 | 108,05 | 1.206.600 | 2011-04-19 | 00:00:00 | 108,07 | 108,78 | 107,52 | 108,37 | 1.204.200 | 2011-04-20 | 00:00:00 | 109,64 | 109,64 | 108,14 | 109,62 | 1.260.600 | 2011-04-21 | 00:00:00 | 110,00 | 110,63 | 109,01 | 110,47 | 1.237.500 | 2011-04-25 | 00:00:00 | 110,48 | 112,36 | 109,78 | 111,73 | 1.211.600 | 2011-04-26 | 00:00:00 | 112,05 | 112,60 | 111,15 | 112,02 | 1.302.000 | 2011-04-27 | 00:00:00 | 112,46 | 113,74 | 111,85 | 113,46 | 1.469.100 | 2011-04-28 | 00:00:00 | 113,41 | 115,74 | 113,41 | 114,95 | 1.920.100 | 2011-04-29 | 00:00:00 | 115,10 | 115,84 | 113,02 | 114,54 | 1.400.000 | 2011-05-02 | 00:00:00 | 115,10 | 116,03 | 114,30 | 115,66 | 1.288.800 | 2011-05-03 | 00:00:00 | 116,00 | 117,21 | 114,42 | 116,07 | 2.222.500 | 2011-05-04 | 00:00:00 | 115,83 | 116,40 | 115,12 | 115,59 | 1.793.400 | 2011-05-05 | 00:00:00 | 114,97 | 116,10 | 114,50 | 115,24 | 1.309.500 | 2011-05-06 | 00:00:00 | 116,46 | 116,46 | 114,35 | 114,91 | 1.580.600 | 2011-05-09 | 00:00:00 | 115,04 | 116,21 | 114,59 | 115,75 | 893.200 | 2011-05-10 | 00:00:00 | 116,13 | 117,46 | 115,87 | 117,40 | 1.362.200 | 2011-05-11 | 00:00:00 | 117,03 | 117,47 | 116,59 | 116,70 | 1.772.900 | 2011-05-12 | 00:00:00 | 116,12 | 117,01 | 115,41 | 116,95 | 1.500.000 | 2011-05-13 | 00:00:00 | 116,67 | 116,69 | 115,23 | 115,27 | 1.541.800 | 2011-05-16 | 00:00:00 | 115,28 | 116,76 | 114,95 | 115,84 | 952.300 | 2011-05-17 | 00:00:00 | 115,57 | 115,72 | 114,64 | 115,56 | 1.364.300 | 2011-05-18 | 00:00:00 | 115,54 | 116,69 | 114,75 | 116,65 | 1.167.700 | 2011-05-19 | 00:00:00 | 117,13 | 117,24 | 115,56 | 116,24 | 1.401.700 | 2011-05-20 | 00:00:00 | 116,03 | 116,33 | 114,39 | 114,39 | 2.346.500 | 2011-05-23 | 00:00:00 | 113,13 | 113,84 | 112,66 | 113,00 | 1.873.700 | 2011-05-24 | 00:00:00 | 113,22 | 114,77 | 113,09 | 113,98 | 1.349.600 | 2011-05-25 | 00:00:00 | 113,76 | 114,99 | 113,03 | 114,47 | 1.389.000 | 2011-05-26 | 00:00:00 | 114,04 | 116,08 | 113,48 | 115,69 | 1.334.700 | 2011-05-27 | 00:00:00 | 116,06 | 116,50 | 115,28 | 116,25 | 1.082.000 | 2011-05-31 | 00:00:00 | 117,21 | 118,10 | 116,60 | 118,06 | 2.439.600 | 2011-06-01 | 00:00:00 | 117,98 | 117,98 | 114,89 | 115,21 | 2.485.200 | 2011-06-02 | 00:00:00 | 115,19 | 116,26 | 114,42 | 114,43 | 1.641.500 | 2011-06-03 | 00:00:00 | 113,08 | 116,11 | 113,08 | 115,33 | 1.554.500 | 2011-06-06 | 00:00:00 | 115,18 | 115,55 | 113,90 | 113,90 | 1.296.400 | 2011-06-07 | 00:00:00 | 114,35 | 116,36 | 113,94 | 114,99 | 1.600.700 | 2011-06-08 | 00:00:00 | 114,57 | 115,78 | 114,47 | 114,87 | 1.531.200 | 2011-06-09 | 00:00:00 | 115,19 | 115,41 | 113,16 | 113,59 | 1.883.800 | 2011-06-10 | 00:00:00 | 113,05 | 113,54 | 110,73 | 110,89 | 2.494.200 | 2011-06-13 | 00:00:00 | 110,99 | 112,39 | 110,10 | 111,63 | 1.650.200 | 2011-06-14 | 00:00:00 | 112,95 | 113,52 | 112,01 | 113,39 | 2.009.200 | 2011-06-15 | 00:00:00 | 112,49 | 112,79 | 110,31 | 111,38 | 1.871.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|