(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 | | 2011-08-11 | 00:00:00 | 108,19 | 116,58 | 107,96 | 114,53 | 4.614.600 | | 2011-08-12 | 00:00:00 | 115,20 | 117,00 | 113,28 | 114,26 | 2.042.200 | | 2011-08-15 | 00:00:00 | 114,73 | 116,11 | 113,98 | 116,03 | 2.409.100 | | 2011-08-16 | 00:00:00 | 114,02 | 117,81 | 113,13 | 117,25 | 3.155.400 | | 2011-08-17 | 00:00:00 | 118,06 | 118,88 | 116,64 | 117,58 | 2.256.500 | | 2011-08-18 | 00:00:00 | 114,19 | 115,07 | 111,37 | 112,71 | 4.033.400 | | 2011-08-19 | 00:00:00 | 111,57 | 113,81 | 110,00 | 110,26 | 3.125.400 | | 2011-08-22 | 00:00:00 | 112,65 | 112,65 | 109,26 | 110,47 | 2.256.600 | | 2011-08-23 | 00:00:00 | 110,60 | 113,70 | 110,00 | 113,66 | 1.756.300 | | 2011-08-24 | 00:00:00 | 113,28 | 115,95 | 112,35 | 115,45 | 2.194.400 | | 2011-08-25 | 00:00:00 | 116,17 | 117,71 | 112,05 | 113,34 | 2.305.400 | | 2011-08-26 | 00:00:00 | 112,79 | 115,39 | 109,98 | 115,16 | 2.212.500 | | 2011-08-29 | 00:00:00 | 116,67 | 117,34 | 115,01 | 117,22 | 1.940.500 | | 2011-08-30 | 00:00:00 | 116,79 | 117,34 | 114,79 | 116,33 | 2.059.000 | | 2011-08-31 | 00:00:00 | 116,97 | 117,97 | 115,63 | 117,50 | 2.486.300 | | 2011-09-01 | 00:00:00 | 117,87 | 118,94 | 116,78 | 117,46 | 2.510.300 | | 2011-09-02 | 00:00:00 | 114,77 | 116,49 | 114,28 | 114,59 | 2.055.700 | | 2011-09-06 | 00:00:00 | 111,55 | 116,96 | 111,14 | 116,14 | 2.744.500 | | 2011-09-07 | 00:00:00 | 118,20 | 119,48 | 116,19 | 119,38 | 3.038.600 | | 2011-09-08 | 00:00:00 | 118,82 | 119,99 | 117,64 | 118,71 | 1.745.600 | | 2011-09-09 | 00:00:00 | 117,16 | 118,17 | 114,25 | 115,84 | 2.385.900 | | 2011-09-12 | 00:00:00 | 114,06 | 116,16 | 113,25 | 116,06 | 2.205.100 | | 2011-09-13 | 00:00:00 | 116,31 | 116,61 | 114,30 | 116,35 | 2.266.600 | | 2011-09-14 | 00:00:00 | 117,04 | 117,31 | 114,42 | 116,50 | 2.135.400 | | 2011-09-15 | 00:00:00 | 117,38 | 119,12 | 116,64 | 119,08 | 2.516.100 | | 2011-09-16 | 00:00:00 | 119,33 | 120,76 | 117,53 | 120,70 | 2.801.900 | | 2011-09-19 | 00:00:00 | 118,65 | 120,04 | 117,97 | 118,83 | 2.094.800 | | 2011-09-20 | 00:00:00 | 119,41 | 121,18 | 118,41 | 119,58 | 1.817.000 | | 2011-09-21 | 00:00:00 | 119,91 | 120,17 | 112,00 | 112,50 | 3.363.700 | | 2011-09-22 | 00:00:00 | 110,05 | 112,80 | 109,28 | 110,82 | 4.243.100 | | 2011-09-23 | 00:00:00 | 109,80 | 113,43 | 109,01 | 112,71 | 2.693.000 | | 2011-09-26 | 00:00:00 | 113,03 | 113,67 | 111,17 | 113,50 | 2.522.700 | | 2011-09-27 | 00:00:00 | 115,33 | 116,24 | 112,85 | 113,60 | 2.313.100 | | 2011-09-28 | 00:00:00 | 113,86 | 114,59 | 111,07 | 111,27 | 2.302.200 | | 2011-09-29 | 00:00:00 | 113,28 | 113,50 | 110,99 | 112,58 | 1.942.400 | | 2011-09-30 | 00:00:00 | 111,19 | 113,40 | 109,94 | 109,98 | 3.478.000 | | 2011-10-03 | 00:00:00 | 109,06 | 112,20 | 106,49 | 106,50 | 5.211.600 | | 2011-10-04 | 00:00:00 | 105,09 | 111,10 | 103,32 | 110,79 | 4.675.600 | | 2011-10-05 | 00:00:00 | 110,34 | 110,57 | 106,14 | 109,40 | 3.904.000 | | 2011-10-06 | 00:00:00 | 109,23 | 112,72 | 107,33 | 112,56 | 2.659.000 | | 2011-10-07 | 00:00:00 | 113,14 | 113,45 | 109,38 | 109,50 | 2.540.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
