(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-02-28 | 00:00:00 | 160,31 | 162,18 | 160,20 | 161,29 | 2.237.000 | | 2014-03-03 | 00:00:00 | 160,57 | 162,08 | 160,23 | 161,94 | 1.381.700 | | 2014-03-04 | 00:00:00 | 163,70 | 164,66 | 163,08 | 164,36 | 1.551.500 | | 2014-03-05 | 00:00:00 | 164,38 | 164,50 | 162,32 | 164,11 | 1.297.600 | | 2014-03-06 | 00:00:00 | 164,93 | 164,93 | 162,83 | 163,57 | 1.171.100 | | 2014-03-07 | 00:00:00 | 163,32 | 163,58 | 160,10 | 161,71 | 1.573.000 | | 2014-03-10 | 00:00:00 | 161,55 | 162,16 | 160,07 | 160,90 | 1.231.400 | | 2014-03-11 | 00:00:00 | 161,37 | 162,58 | 161,26 | 162,08 | 871.600 | | 2014-03-12 | 00:00:00 | 161,40 | 163,05 | 161,40 | 162,27 | 1.090.800 | | 2014-03-13 | 00:00:00 | 162,77 | 162,84 | 161,11 | 161,74 | 928.600 | | 2014-03-14 | 00:00:00 | 161,46 | 162,83 | 160,61 | 161,07 | 1.094.000 | | 2014-03-17 | 00:00:00 | 161,76 | 163,29 | 161,67 | 162,72 | 1.249.500 | | 2014-03-18 | 00:00:00 | 162,67 | 163,56 | 161,83 | 163,47 | 1.005.900 | | 2014-03-19 | 00:00:00 | 163,18 | 163,68 | 159,16 | 159,64 | 1.682.700 | | 2014-03-20 | 00:00:00 | 159,91 | 160,33 | 157,08 | 160,33 | 1.644.900 | | 2014-03-21 | 00:00:00 | 161,48 | 162,14 | 160,43 | 161,28 | 2.857.200 | | 2014-03-24 | 00:00:00 | 161,20 | 161,65 | 158,79 | 160,33 | 1.067.700 | | 2014-03-25 | 00:00:00 | 161,48 | 162,54 | 160,19 | 161,91 | 1.286.500 | | 2014-03-26 | 00:00:00 | 162,36 | 162,74 | 159,51 | 159,51 | 1.352.000 | | 2014-03-27 | 00:00:00 | 159,37 | 161,42 | 158,60 | 161,38 | 1.278.300 | | 2014-03-28 | 00:00:00 | 162,18 | 163,86 | 161,89 | 163,86 | 1.568.100 | | 2014-03-31 | 00:00:00 | 164,08 | 164,83 | 162,34 | 164,00 | 1.627.100 | | 2014-04-01 | 00:00:00 | 163,86 | 165,13 | 163,19 | 164,92 | 1.163.200 | | 2014-04-02 | 00:00:00 | 164,50 | 164,93 | 163,41 | 164,47 | 1.093.800 | | 2014-04-03 | 00:00:00 | 165,19 | 165,19 | 163,27 | 164,39 | 928.900 | | 2014-04-04 | 00:00:00 | 164,80 | 166,15 | 164,01 | 165,39 | 1.379.300 | | 2014-04-07 | 00:00:00 | 165,93 | 168,02 | 165,69 | 167,08 | 2.022.500 | | 2014-04-08 | 00:00:00 | 166,73 | 167,48 | 165,32 | 167,31 | 1.317.300 | | 2014-04-09 | 00:00:00 | 167,35 | 167,95 | 166,02 | 167,43 | 1.267.900 | | 2014-04-10 | 00:00:00 | 167,42 | 168,06 | 166,61 | 167,06 | 2.179.300 | | 2014-04-11 | 00:00:00 | 166,12 | 168,15 | 166,12 | 166,38 | 2.116.500 | | 2014-04-14 | 00:00:00 | 167,10 | 168,19 | 166,86 | 168,08 | 1.169.600 | | 2014-04-15 | 00:00:00 | 168,32 | 170,60 | 168,07 | 169,95 | 1.935.500 | | 2014-04-16 | 00:00:00 | 170,81 | 171,90 | 169,59 | 171,59 | 1.276.000 | | 2014-04-17 | 00:00:00 | 170,89 | 171,98 | 169,04 | 169,86 | 1.856.900 | | 2014-04-21 | 00:00:00 | 170,31 | 171,16 | 169,80 | 170,64 | 1.155.600 | | 2014-04-22 | 00:00:00 | 171,00 | 171,90 | 169,15 | 170,64 | 1.286.700 | | 2014-04-23 | 00:00:00 | 170,65 | 171,14 | 169,51 | 170,76 | 1.827.400 | | 2014-04-24 | 00:00:00 | 171,01 | 171,69 | 170,27 | 171,13 | 1.076.900 | | 2014-04-25 | 00:00:00 | 171,19 | 171,79 | 170,39 | 170,56 | 1.074.600 | | 2014-04-28 | 00:00:00 | 171,06 | 171,80 | 169,52 | 171,34 | 1.841.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
