(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-29 | 00:00:00 | 148,59 | 150,33 | 148,40 | 150,16 | 1.082.600 | | 2012-05-30 | 00:00:00 | 149,07 | 149,07 | 146,14 | 146,18 | 1.607.700 | | 2012-05-31 | 00:00:00 | 146,18 | 148,91 | 144,63 | 147,52 | 2.067.000 | | 2012-06-01 | 00:00:00 | 144,63 | 146,42 | 143,20 | 143,51 | 1.599.900 | | 2012-06-04 | 00:00:00 | 143,81 | 144,21 | 142,08 | 143,33 | 1.633.900 | | 2012-06-05 | 00:00:00 | 142,92 | 146,67 | 142,21 | 146,16 | 1.379.100 | | 2012-06-06 | 00:00:00 | 147,73 | 149,15 | 146,02 | 149,12 | 1.530.700 | | 2012-06-07 | 00:00:00 | 148,46 | 150,67 | 148,35 | 148,79 | 891.600 | | 2012-06-08 | 00:00:00 | 148,74 | 150,61 | 148,47 | 150,61 | 884.600 | | 2012-06-11 | 00:00:00 | 151,63 | 151,67 | 147,49 | 147,72 | 1.451.700 | | 2012-06-12 | 00:00:00 | 146,87 | 149,03 | 146,43 | 149,03 | 1.041.100 | | 2012-06-13 | 00:00:00 | 148,29 | 149,40 | 146,78 | 147,32 | 1.459.500 | | 2012-06-14 | 00:00:00 | 147,68 | 149,00 | 147,16 | 148,25 | 1.661.800 | | 2012-06-15 | 00:00:00 | 149,23 | 149,49 | 147,43 | 149,15 | 2.079.100 | | 2012-06-18 | 00:00:00 | 148,72 | 150,44 | 148,11 | 149,31 | 1.382.300 | | 2012-06-19 | 00:00:00 | 149,87 | 151,88 | 149,39 | 151,25 | 1.303.600 | | 2012-06-20 | 00:00:00 | 151,46 | 152,79 | 150,92 | 152,28 | 1.496.200 | | 2012-06-21 | 00:00:00 | 152,87 | 152,95 | 149,18 | 149,51 | 1.259.300 | | 2012-06-22 | 00:00:00 | 150,63 | 150,80 | 148,88 | 150,18 | 1.713.100 | | 2012-06-25 | 00:00:00 | 149,35 | 150,54 | 148,49 | 149,92 | 871.600 | | 2012-06-26 | 00:00:00 | 149,87 | 151,59 | 149,76 | 150,47 | 970.500 | | 2012-06-27 | 00:00:00 | 150,64 | 151,50 | 149,86 | 150,99 | 900.100 | | 2012-06-28 | 00:00:00 | 150,26 | 151,94 | 149,49 | 151,70 | 847.500 | | 2012-06-29 | 00:00:00 | 154,74 | 155,72 | 153,64 | 155,66 | 1.475.400 | | 2012-07-02 | 00:00:00 | 156,66 | 158,08 | 155,68 | 158,08 | 1.478.600 | | 2012-07-03 | 00:00:00 | 158,18 | 159,34 | 157,79 | 158,51 | 800.200 | | 2012-07-05 | 00:00:00 | 158,09 | 158,32 | 156,36 | 156,84 | 945.900 | | 2012-07-06 | 00:00:00 | 155,53 | 157,79 | 155,40 | 157,40 | 779.500 | | 2012-07-09 | 00:00:00 | 157,01 | 158,81 | 156,87 | 158,56 | 879.200 | | 2012-07-10 | 00:00:00 | 158,98 | 159,64 | 156,00 | 156,74 | 860.500 | | 2012-07-11 | 00:00:00 | 156,82 | 157,36 | 155,59 | 157,10 | 1.210.000 | | 2012-07-12 | 00:00:00 | 156,28 | 157,86 | 155,36 | 156,92 | 1.007.400 | | 2012-07-13 | 00:00:00 | 156,89 | 158,69 | 156,66 | 158,56 | 972.900 | | 2012-07-16 | 00:00:00 | 159,71 | 159,71 | 158,26 | 158,52 | 1.102.100 | | 2012-07-17 | 00:00:00 | 159,45 | 160,47 | 157,62 | 159,84 | 1.327.100 | | 2012-07-18 | 00:00:00 | 159,27 | 160,30 | 158,70 | 159,26 | 860.400 | | 2012-07-19 | 00:00:00 | 159,21 | 159,76 | 157,08 | 158,13 | 1.225.300 | | 2012-07-20 | 00:00:00 | 156,82 | 158,38 | 156,32 | 156,97 | 1.557.500 | | 2012-07-23 | 00:00:00 | 155,33 | 156,62 | 154,71 | 155,94 | 1.199.500 | | 2012-07-24 | 00:00:00 | 156,25 | 160,74 | 156,03 | 157,60 | 1.447.500 | | 2012-07-25 | 00:00:00 | 158,92 | 158,94 | 155,93 | 156,36 | 957.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
