(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 112,49 | 112,79 | 110,31 | 111,38 | 1.871.800 | | 2011-06-16 | 00:00:00 | 111,11 | 112,92 | 110,85 | 112,54 | 2.201.200 | | 2011-06-17 | 00:00:00 | 113,64 | 114,22 | 112,84 | 114,00 | 2.520.100 | | 2011-06-20 | 00:00:00 | 113,46 | 115,41 | 113,30 | 115,06 | 1.190.500 | | 2011-06-21 | 00:00:00 | 115,74 | 115,87 | 114,20 | 114,96 | 1.430.900 | | 2011-06-22 | 00:00:00 | 114,46 | 115,60 | 114,14 | 114,22 | 1.239.600 | | 2011-06-23 | 00:00:00 | 112,73 | 112,82 | 110,29 | 111,98 | 2.390.200 | | 2011-06-24 | 00:00:00 | 111,98 | 113,01 | 111,47 | 112,44 | 2.045.000 | | 2011-06-27 | 00:00:00 | 112,83 | 113,98 | 112,37 | 113,76 | 1.154.100 | | 2011-06-28 | 00:00:00 | 114,10 | 114,33 | 113,10 | 114,04 | 1.576.300 | | 2011-06-29 | 00:00:00 | 114,58 | 115,95 | 114,05 | 115,74 | 1.266.500 | | 2011-06-30 | 00:00:00 | 115,86 | 116,58 | 114,91 | 116,23 | 1.804.700 | | 2011-07-01 | 00:00:00 | 115,98 | 118,68 | 115,89 | 118,57 | 1.549.700 | | 2011-07-05 | 00:00:00 | 118,55 | 119,49 | 117,90 | 119,24 | 1.555.100 | | 2011-07-06 | 00:00:00 | 118,75 | 120,39 | 118,36 | 120,23 | 1.628.100 | | 2011-07-07 | 00:00:00 | 121,08 | 121,70 | 120,38 | 121,58 | 1.587.600 | | 2011-07-08 | 00:00:00 | 120,30 | 121,36 | 119,54 | 121,17 | 1.188.900 | | 2011-07-11 | 00:00:00 | 119,86 | 120,21 | 118,90 | 119,16 | 1.180.000 | | 2011-07-12 | 00:00:00 | 118,60 | 120,88 | 118,60 | 119,25 | 1.275.300 | | 2011-07-13 | 00:00:00 | 119,61 | 120,10 | 118,16 | 118,18 | 1.440.700 | | 2011-07-14 | 00:00:00 | 118,68 | 119,00 | 117,17 | 117,52 | 1.139.300 | | 2011-07-15 | 00:00:00 | 117,89 | 118,83 | 117,08 | 118,79 | 1.258.400 | | 2011-07-18 | 00:00:00 | 118,58 | 118,65 | 116,75 | 117,86 | 1.295.000 | | 2011-07-19 | 00:00:00 | 118,33 | 120,41 | 118,05 | 120,23 | 1.660.800 | | 2011-07-20 | 00:00:00 | 120,99 | 120,99 | 119,79 | 120,50 | 1.268.200 | | 2011-07-21 | 00:00:00 | 121,28 | 121,94 | 120,62 | 121,27 | 1.471.200 | | 2011-07-22 | 00:00:00 | 121,40 | 122,07 | 120,65 | 121,85 | 966.400 | | 2011-07-25 | 00:00:00 | 120,30 | 121,15 | 119,82 | 120,47 | 1.109.900 | | 2011-07-26 | 00:00:00 | 120,76 | 123,48 | 120,27 | 122,39 | 1.684.600 | | 2011-07-27 | 00:00:00 | 121,83 | 122,29 | 119,04 | 119,21 | 1.900.800 | | 2011-07-28 | 00:00:00 | 119,48 | 121,76 | 118,34 | 120,64 | 1.505.200 | | 2011-07-29 | 00:00:00 | 119,61 | 120,66 | 118,11 | 120,51 | 2.092.700 | | 2011-08-01 | 00:00:00 | 121,82 | 122,67 | 118,66 | 119,74 | 2.337.100 | | 2011-08-02 | 00:00:00 | 118,89 | 119,58 | 115,78 | 115,79 | 2.395.200 | | 2011-08-03 | 00:00:00 | 115,72 | 115,97 | 112,29 | 115,41 | 1.909.200 | | 2011-08-04 | 00:00:00 | 114,01 | 114,53 | 110,67 | 110,90 | 3.267.100 | | 2011-08-05 | 00:00:00 | 112,31 | 112,34 | 106,88 | 108,84 | 3.377.900 | | 2011-08-08 | 00:00:00 | 105,78 | 107,35 | 99,60 | 99,74 | 5.182.000 | | 2011-08-09 | 00:00:00 | 101,22 | 111,23 | 99,97 | 111,08 | 6.097.600 | | 2011-08-10 | 00:00:00 | 107,98 | 113,05 | 106,82 | 107,89 | 4.823.400 | | 2011-08-11 | 00:00:00 | 108,19 | 116,58 | 107,96 | 114,53 | 4.614.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
