(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 113,14 | 113,45 | 109,38 | 109,50 | 2.540.400 | | 2011-10-10 | 00:00:00 | 111,80 | 114,68 | 111,50 | 114,60 | 2.334.000 | | 2011-10-11 | 00:00:00 | 113,74 | 114,49 | 112,06 | 112,84 | 1.770.800 | | 2011-10-12 | 00:00:00 | 113,62 | 116,48 | 112,72 | 115,23 | 1.993.100 | | 2011-10-13 | 00:00:00 | 114,28 | 114,35 | 111,83 | 113,19 | 1.560.400 | | 2011-10-14 | 00:00:00 | 114,41 | 116,21 | 113,99 | 115,89 | 1.360.100 | | 2011-10-17 | 00:00:00 | 115,40 | 115,63 | 112,76 | 112,94 | 2.016.400 | | 2011-10-18 | 00:00:00 | 113,34 | 117,65 | 112,97 | 117,21 | 2.123.500 | | 2011-10-19 | 00:00:00 | 117,19 | 117,75 | 115,13 | 115,56 | 2.080.500 | | 2011-10-20 | 00:00:00 | 115,38 | 116,94 | 113,80 | 116,74 | 1.740.100 | | 2011-10-21 | 00:00:00 | 118,28 | 120,76 | 117,27 | 120,70 | 2.869.400 | | 2011-10-24 | 00:00:00 | 120,62 | 123,26 | 119,73 | 122,87 | 2.417.300 | | 2011-10-25 | 00:00:00 | 122,02 | 123,27 | 120,82 | 121,11 | 2.118.500 | | 2011-10-26 | 00:00:00 | 121,77 | 124,26 | 121,43 | 123,59 | 2.189.800 | | 2011-10-27 | 00:00:00 | 125,98 | 130,10 | 125,52 | 129,10 | 2.752.600 | | 2011-10-28 | 00:00:00 | 127,48 | 129,50 | 126,96 | 129,43 | 2.166.700 | | 2011-10-31 | 00:00:00 | 127,63 | 129,84 | 127,30 | 128,44 | 2.200.800 | | 2011-11-01 | 00:00:00 | 125,13 | 129,35 | 124,21 | 125,35 | 3.299.200 | | 2011-11-02 | 00:00:00 | 127,47 | 128,48 | 124,84 | 127,68 | 2.067.000 | | 2011-11-03 | 00:00:00 | 128,38 | 129,89 | 125,84 | 129,40 | 1.983.700 | | 2011-11-04 | 00:00:00 | 128,43 | 129,18 | 125,91 | 128,84 | 1.430.000 | | 2011-11-07 | 00:00:00 | 128,95 | 130,67 | 127,56 | 129,79 | 1.045.700 | | 2011-11-08 | 00:00:00 | 130,26 | 131,21 | 127,36 | 130,80 | 1.696.600 | | 2011-11-09 | 00:00:00 | 128,34 | 128,50 | 124,80 | 125,19 | 2.366.100 | | 2011-11-10 | 00:00:00 | 127,07 | 127,20 | 124,57 | 125,84 | 1.365.600 | | 2011-11-11 | 00:00:00 | 127,63 | 128,24 | 126,04 | 127,97 | 1.848.000 | | 2011-11-14 | 00:00:00 | 126,43 | 127,06 | 124,18 | 124,99 | 1.509.400 | | 2011-11-15 | 00:00:00 | 124,75 | 127,32 | 124,48 | 126,28 | 1.545.300 | | 2011-11-16 | 00:00:00 | 125,30 | 126,40 | 123,73 | 123,85 | 1.533.900 | | 2011-11-17 | 00:00:00 | 123,58 | 124,11 | 121,38 | 122,11 | 1.601.600 | | 2011-11-18 | 00:00:00 | 122,93 | 123,52 | 121,45 | 123,21 | 1.429.300 | | 2011-11-21 | 00:00:00 | 120,47 | 121,92 | 119,08 | 119,50 | 1.647.400 | | 2011-11-22 | 00:00:00 | 119,15 | 120,16 | 117,91 | 119,10 | 1.191.000 | | 2011-11-23 | 00:00:00 | 117,79 | 118,05 | 115,71 | 115,78 | 1.545.100 | | 2011-11-25 | 00:00:00 | 115,63 | 118,54 | 115,21 | 116,33 | 777.100 | | 2011-11-28 | 00:00:00 | 119,83 | 120,11 | 117,39 | 118,55 | 1.824.500 | | 2011-11-29 | 00:00:00 | 118,94 | 119,50 | 118,19 | 119,18 | 1.435.500 | | 2011-11-30 | 00:00:00 | 122,91 | 124,62 | 121,29 | 124,34 | 2.908.400 | | 2011-12-01 | 00:00:00 | 123,83 | 124,17 | 122,05 | 123,00 | 1.269.200 | | 2011-12-02 | 00:00:00 | 124,28 | 125,00 | 122,70 | 122,80 | 1.599.900 | | 2011-12-05 | 00:00:00 | 124,21 | 124,44 | 122,14 | 122,97 | 1.550.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
