(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 | | 2011-12-05 | 00:00:00 | 124,21 | 124,44 | 122,14 | 122,97 | 1.550.500 | | 2011-12-06 | 00:00:00 | 122,93 | 123,35 | 121,94 | 122,84 | 1.250.400 | | 2011-12-07 | 00:00:00 | 122,12 | 124,69 | 121,48 | 124,30 | 1.210.500 | | 2011-12-08 | 00:00:00 | 123,26 | 123,44 | 121,10 | 121,50 | 1.395.600 | | 2011-12-09 | 00:00:00 | 122,24 | 125,06 | 121,72 | 124,30 | 1.708.400 | | 2011-12-12 | 00:00:00 | 123,23 | 123,24 | 120,68 | 121,75 | 1.643.800 | | 2011-12-13 | 00:00:00 | 122,55 | 123,20 | 119,68 | 120,54 | 1.518.500 | | 2011-12-14 | 00:00:00 | 120,10 | 122,00 | 119,63 | 120,51 | 1.652.600 | | 2011-12-15 | 00:00:00 | 121,65 | 123,27 | 121,05 | 122,25 | 1.344.600 | | 2011-12-16 | 00:00:00 | 123,45 | 124,97 | 122,62 | 123,34 | 2.273.100 | | 2011-12-19 | 00:00:00 | 124,01 | 124,95 | 123,07 | 123,26 | 1.364.100 | | 2011-12-20 | 00:00:00 | 124,94 | 127,57 | 124,82 | 127,28 | 1.885.600 | | 2011-12-21 | 00:00:00 | 126,90 | 127,84 | 125,84 | 127,64 | 1.533.200 | | 2011-12-22 | 00:00:00 | 128,12 | 129,49 | 127,76 | 129,06 | 2.302.100 | | 2011-12-23 | 00:00:00 | 129,40 | 130,31 | 128,89 | 130,26 | 891.300 | | 2011-12-27 | 00:00:00 | 130,34 | 131,92 | 129,55 | 131,00 | 1.254.900 | | 2011-12-28 | 00:00:00 | 131,52 | 131,52 | 128,97 | 129,03 | 1.129.200 | | 2011-12-29 | 00:00:00 | 129,03 | 130,50 | 128,76 | 129,83 | 1.203.900 | | 2011-12-30 | 00:00:00 | 130,22 | 130,71 | 128,94 | 128,94 | 1.019.000 | | 2012-01-03 | 00:00:00 | 131,20 | 132,29 | 127,71 | 129,38 | 2.137.500 | | 2012-01-04 | 00:00:00 | 128,40 | 129,10 | 126,96 | 127,14 | 1.573.700 | | 2012-01-05 | 00:00:00 | 126,86 | 129,12 | 126,53 | 127,81 | 2.111.200 | | 2012-01-06 | 00:00:00 | 127,79 | 128,23 | 126,67 | 126,82 | 1.686.400 | | 2012-01-09 | 00:00:00 | 126,42 | 127,54 | 126,27 | 126,72 | 1.152.700 | | 2012-01-10 | 00:00:00 | 127,82 | 128,55 | 127,32 | 127,48 | 1.371.600 | | 2012-01-11 | 00:00:00 | 126,78 | 128,28 | 126,62 | 128,04 | 1.153.600 | | 2012-01-12 | 00:00:00 | 128,65 | 128,68 | 125,95 | 127,01 | 1.376.000 | | 2012-01-13 | 00:00:00 | 125,79 | 126,93 | 125,53 | 126,92 | 1.183.700 | | 2012-01-17 | 00:00:00 | 127,00 | 129,00 | 127,00 | 128,20 | 1.320.000 | | 2012-01-18 | 00:00:00 | 128,29 | 129,25 | 127,93 | 128,48 | 1.336.000 | | 2012-01-19 | 00:00:00 | 128,77 | 131,53 | 128,31 | 131,22 | 2.075.400 | | 2012-01-20 | 00:00:00 | 131,36 | 131,90 | 130,49 | 131,66 | 2.268.800 | | 2012-01-23 | 00:00:00 | 131,64 | 132,62 | 130,83 | 131,63 | 1.130.500 | | 2012-01-24 | 00:00:00 | 131,08 | 133,74 | 130,82 | 133,74 | 1.565.200 | | 2012-01-25 | 00:00:00 | 133,30 | 135,86 | 132,87 | 135,80 | 1.794.500 | | 2012-01-26 | 00:00:00 | 136,29 | 137,29 | 135,44 | 136,53 | 1.513.500 | | 2012-01-27 | 00:00:00 | 136,23 | 137,02 | 135,36 | 136,69 | 1.293.500 | | 2012-01-30 | 00:00:00 | 135,70 | 136,01 | 134,60 | 135,51 | 1.199.400 | | 2012-01-31 | 00:00:00 | 135,94 | 136,24 | 134,71 | 135,86 | 2.075.100 | | 2012-02-01 | 00:00:00 | 136,81 | 137,39 | 135,58 | 136,50 | 1.328.200 | | 2012-02-02 | 00:00:00 | 136,54 | 137,72 | 135,65 | 137,45 | 1.333.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
