(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 | | 2012-09-20 | 00:00:00 | 156,00 | 156,24 | 155,06 | 155,89 | 4.358.100 | | 2012-09-21 | 00:00:00 | 156,38 | 156,85 | 155,55 | 156,19 | 2.560.600 | | 2012-09-24 | 00:00:00 | 156,00 | 156,44 | 155,29 | 155,32 | 1.546.400 | | 2012-09-25 | 00:00:00 | 155,98 | 156,17 | 152,13 | 152,39 | 2.216.700 | | 2012-09-26 | 00:00:00 | 152,08 | 153,14 | 150,85 | 151,14 | 1.711.500 | | 2012-09-27 | 00:00:00 | 151,93 | 153,70 | 151,66 | 151,94 | 1.491.700 | | 2012-09-28 | 00:00:00 | 151,16 | 152,65 | 151,00 | 151,81 | 1.478.900 | | 2012-10-01 | 00:00:00 | 152,21 | 152,44 | 149,53 | 151,19 | 1.449.600 | | 2012-10-02 | 00:00:00 | 151,66 | 152,57 | 151,12 | 152,25 | 977.400 | | 2012-10-03 | 00:00:00 | 152,51 | 154,28 | 152,25 | 152,92 | 1.210.600 | | 2012-10-04 | 00:00:00 | 153,58 | 154,28 | 151,78 | 152,59 | 1.190.600 | | 2012-10-05 | 00:00:00 | 153,24 | 153,74 | 151,71 | 152,71 | 787.300 | | 2012-10-08 | 00:00:00 | 152,68 | 153,01 | 151,49 | 152,87 | 918.100 | | 2012-10-09 | 00:00:00 | 153,19 | 154,19 | 152,21 | 152,24 | 972.700 | | 2012-10-10 | 00:00:00 | 152,20 | 153,38 | 152,13 | 153,04 | 690.600 | | 2012-10-11 | 00:00:00 | 153,74 | 154,29 | 153,00 | 153,05 | 884.700 | | 2012-10-12 | 00:00:00 | 153,07 | 153,30 | 152,19 | 152,39 | 1.128.100 | | 2012-10-15 | 00:00:00 | 152,67 | 153,49 | 151,64 | 153,12 | 1.112.200 | | 2012-10-16 | 00:00:00 | 154,25 | 154,65 | 153,42 | 153,98 | 788.100 | | 2012-10-17 | 00:00:00 | 153,26 | 153,45 | 152,01 | 152,85 | 1.324.600 | | 2012-10-18 | 00:00:00 | 152,80 | 154,96 | 152,24 | 154,80 | 1.199.300 | | 2012-10-19 | 00:00:00 | 154,29 | 156,36 | 153,34 | 153,54 | 1.579.700 | | 2012-10-22 | 00:00:00 | 152,26 | 154,20 | 151,22 | 152,94 | 990.000 | | 2012-10-23 | 00:00:00 | 151,05 | 151,85 | 149,82 | 151,02 | 1.141.500 | | 2012-10-24 | 00:00:00 | 151,04 | 151,91 | 150,35 | 151,17 | 1.006.000 | | 2012-10-25 | 00:00:00 | 151,90 | 153,96 | 149,78 | 151,46 | 1.346.800 | | 2012-10-26 | 00:00:00 | 151,47 | 151,75 | 149,70 | 150,30 | 1.175.000 | | 2012-10-31 | 00:00:00 | 151,64 | 152,60 | 150,41 | 152,21 | 1.309.700 | | 2012-11-01 | 00:00:00 | 152,16 | 153,33 | 150,85 | 152,55 | 964.400 | | 2012-11-02 | 00:00:00 | 154,45 | 156,43 | 154,45 | 155,75 | 1.795.300 | | 2012-11-05 | 00:00:00 | 154,42 | 155,66 | 153,52 | 154,73 | 1.009.200 | | 2012-11-06 | 00:00:00 | 155,00 | 155,88 | 154,39 | 155,49 | 848.800 | | 2012-11-07 | 00:00:00 | 154,77 | 156,05 | 154,09 | 155,70 | 1.672.200 | | 2012-11-08 | 00:00:00 | 155,36 | 156,07 | 154,16 | 154,16 | 1.443.200 | | 2012-11-09 | 00:00:00 | 153,03 | 153,93 | 151,76 | 152,00 | 1.270.800 | | 2012-11-12 | 00:00:00 | 152,31 | 152,84 | 151,10 | 152,13 | 917.000 | | 2012-11-13 | 00:00:00 | 151,44 | 152,96 | 151,43 | 151,81 | 649.900 | | 2012-11-14 | 00:00:00 | 151,57 | 151,72 | 147,55 | 148,15 | 1.261.700 | | 2012-11-15 | 00:00:00 | 148,29 | 149,52 | 146,07 | 146,73 | 951.200 | | 2012-11-16 | 00:00:00 | 146,70 | 147,18 | 145,21 | 146,92 | 1.859.000 | | 2012-11-19 | 00:00:00 | 148,36 | 149,18 | 147,58 | 148,95 | 1.063.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
