(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 | | 2012-07-25 | 00:00:00 | 158,92 | 158,94 | 155,93 | 156,36 | 957.500 | | 2012-07-26 | 00:00:00 | 158,41 | 160,00 | 158,04 | 159,00 | 1.014.300 | | 2012-07-27 | 00:00:00 | 159,66 | 162,46 | 159,65 | 160,48 | 1.259.000 | | 2012-07-30 | 00:00:00 | 160,48 | 161,69 | 160,01 | 161,09 | 786.500 | | 2012-07-31 | 00:00:00 | 161,50 | 161,50 | 159,89 | 160,49 | 1.007.200 | | 2012-08-01 | 00:00:00 | 161,49 | 162,67 | 161,03 | 161,18 | 1.236.400 | | 2012-08-02 | 00:00:00 | 160,31 | 161,55 | 158,80 | 161,41 | 776.200 | | 2012-08-03 | 00:00:00 | 163,68 | 163,68 | 161,73 | 163,03 | 942.100 | | 2012-08-06 | 00:00:00 | 163,51 | 163,75 | 161,63 | 161,78 | 1.016.100 | | 2012-08-07 | 00:00:00 | 162,29 | 162,30 | 159,02 | 159,39 | 1.295.000 | | 2012-08-08 | 00:00:00 | 158,86 | 159,22 | 157,74 | 158,48 | 964.500 | | 2012-08-09 | 00:00:00 | 158,48 | 158,87 | 156,63 | 157,05 | 1.261.800 | | 2012-08-10 | 00:00:00 | 156,64 | 158,05 | 156,64 | 157,70 | 643.600 | | 2012-08-13 | 00:00:00 | 157,49 | 157,82 | 156,72 | 157,17 | 692.600 | | 2012-08-14 | 00:00:00 | 157,20 | 158,15 | 157,20 | 157,55 | 896.100 | | 2012-08-15 | 00:00:00 | 156,98 | 158,27 | 156,78 | 157,72 | 812.300 | | 2012-08-16 | 00:00:00 | 157,39 | 160,33 | 156,53 | 159,71 | 1.473.900 | | 2012-08-17 | 00:00:00 | 159,60 | 160,01 | 159,40 | 159,85 | 711.100 | | 2012-08-20 | 00:00:00 | 159,95 | 160,08 | 157,87 | 159,07 | 1.180.200 | | 2012-08-21 | 00:00:00 | 159,15 | 159,74 | 158,46 | 158,51 | 874.300 | | 2012-08-22 | 00:00:00 | 158,50 | 159,20 | 157,13 | 158,70 | 964.800 | | 2012-08-23 | 00:00:00 | 158,63 | 159,12 | 156,37 | 156,46 | 1.547.000 | | 2012-08-24 | 00:00:00 | 156,18 | 157,40 | 156,04 | 157,12 | 1.383.600 | | 2012-08-27 | 00:00:00 | 157,38 | 159,18 | 157,14 | 158,73 | 1.145.500 | | 2012-08-28 | 00:00:00 | 158,16 | 158,82 | 157,45 | 158,59 | 870.400 | | 2012-08-29 | 00:00:00 | 158,80 | 158,92 | 157,53 | 157,81 | 1.114.700 | | 2012-08-30 | 00:00:00 | 157,36 | 157,75 | 156,79 | 157,41 | 1.022.800 | | 2012-08-31 | 00:00:00 | 157,81 | 158,79 | 156,50 | 158,70 | 2.151.200 | | 2012-09-04 | 00:00:00 | 158,70 | 159,01 | 157,24 | 158,75 | 1.148.300 | | 2012-09-05 | 00:00:00 | 159,02 | 159,22 | 157,01 | 157,95 | 1.342.200 | | 2012-09-06 | 00:00:00 | 158,53 | 159,69 | 158,45 | 158,85 | 1.254.800 | | 2012-09-07 | 00:00:00 | 159,28 | 159,64 | 158,65 | 159,05 | 882.800 | | 2012-09-10 | 00:00:00 | 159,61 | 159,61 | 156,02 | 156,21 | 1.430.600 | | 2012-09-11 | 00:00:00 | 156,42 | 157,85 | 155,61 | 157,74 | 1.156.600 | | 2012-09-12 | 00:00:00 | 157,91 | 158,87 | 157,07 | 158,59 | 1.063.500 | | 2012-09-13 | 00:00:00 | 158,27 | 161,95 | 158,19 | 161,66 | 1.602.700 | | 2012-09-14 | 00:00:00 | 161,92 | 163,75 | 161,66 | 162,70 | 1.452.500 | | 2012-09-17 | 00:00:00 | 162,80 | 164,17 | 162,76 | 163,53 | 967.300 | | 2012-09-18 | 00:00:00 | 163,09 | 163,47 | 161,26 | 161,70 | 1.158.700 | | 2012-09-19 | 00:00:00 | 161,68 | 162,05 | 160,67 | 160,67 | 958.100 | | 2012-09-20 | 00:00:00 | 156,00 | 156,24 | 155,06 | 155,89 | 4.358.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
