(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-29 | 00:00:00 | 44,63 | 45,60 | 44,63 | 45,25 | 646.600 | 2003-10-30 | 00:00:00 | 45,35 | 45,73 | 45,27 | 45,57 | 1.362.200 | 2003-10-31 | 00:00:00 | 45,60 | 45,75 | 44,74 | 45,08 | 614.400 | 2003-11-03 | 00:00:00 | 45,08 | 45,62 | 45,00 | 45,60 | 700.700 | 2003-11-04 | 00:00:00 | 45,60 | 45,90 | 45,00 | 45,85 | 937.000 | 2003-11-05 | 00:00:00 | 45,80 | 46,35 | 45,61 | 46,30 | 742.900 | 2003-11-06 | 00:00:00 | 46,31 | 47,23 | 46,21 | 47,22 | 928.800 | 2003-11-07 | 00:00:00 | 47,22 | 47,70 | 47,22 | 47,38 | 636.800 | 2003-11-10 | 00:00:00 | 47,50 | 47,55 | 47,01 | 47,20 | 506.500 | 2003-11-11 | 00:00:00 | 47,20 | 47,20 | 46,75 | 46,84 | 327.600 | 2003-11-12 | 00:00:00 | 46,43 | 46,95 | 46,18 | 46,85 | 683.500 | 2003-11-13 | 00:00:00 | 46,90 | 47,70 | 46,50 | 47,19 | 348.100 | 2003-11-14 | 00:00:00 | 47,44 | 48,59 | 47,20 | 47,53 | 521.200 | 2003-11-17 | 00:00:00 | 47,50 | 47,50 | 46,90 | 47,35 | 503.900 | 2003-11-18 | 00:00:00 | 47,40 | 47,49 | 46,95 | 47,08 | 561.600 | 2003-11-19 | 00:00:00 | 47,25 | 47,25 | 46,85 | 46,85 | 624.800 | 2003-11-20 | 00:00:00 | 46,85 | 47,00 | 46,32 | 46,67 | 623.300 | 2003-11-21 | 00:00:00 | 46,70 | 46,82 | 45,75 | 45,94 | 714.400 | 2003-11-24 | 00:00:00 | 46,15 | 46,51 | 45,87 | 46,19 | 520.500 | 2003-11-25 | 00:00:00 | 46,19 | 46,86 | 46,18 | 46,80 | 515.800 | 2003-11-26 | 00:00:00 | 46,95 | 47,43 | 46,81 | 47,43 | 336.100 | 2003-11-28 | 00:00:00 | 47,43 | 47,75 | 47,33 | 47,45 | 153.600 | 2003-12-01 | 00:00:00 | 47,55 | 48,53 | 47,55 | 47,85 | 751.200 | 2003-12-02 | 00:00:00 | 47,48 | 47,77 | 47,30 | 47,44 | 858.100 | 2003-12-03 | 00:00:00 | 47,51 | 47,95 | 47,43 | 47,93 | 489.400 | 2003-12-04 | 00:00:00 | 47,90 | 47,90 | 47,55 | 47,71 | 552.100 | 2003-12-05 | 00:00:00 | 47,60 | 47,93 | 47,50 | 47,68 | 358.200 | 2003-12-08 | 00:00:00 | 47,62 | 47,65 | 46,95 | 47,00 | 1.517.800 | 2003-12-09 | 00:00:00 | 47,08 | 47,10 | 46,86 | 47,00 | 519.100 | 2003-12-10 | 00:00:00 | 47,02 | 47,05 | 46,60 | 46,90 | 403.200 | 2003-12-11 | 00:00:00 | 46,90 | 47,00 | 46,78 | 46,98 | 412.200 | 2003-12-12 | 00:00:00 | 46,98 | 47,00 | 46,89 | 47,00 | 323.100 | 2003-12-15 | 00:00:00 | 47,00 | 47,00 | 46,53 | 46,53 | 619.000 | 2003-12-16 | 00:00:00 | 46,73 | 47,00 | 46,55 | 47,00 | 461.900 | 2003-12-17 | 00:00:00 | 46,91 | 46,99 | 46,61 | 46,86 | 930.200 | 2003-12-18 | 00:00:00 | 46,80 | 46,90 | 46,57 | 46,65 | 614.900 | 2003-12-19 | 00:00:00 | 46,60 | 46,70 | 46,54 | 46,69 | 569.600 | 2003-12-22 | 00:00:00 | 46,60 | 46,65 | 46,35 | 46,50 | 828.900 | 2003-12-23 | 00:00:00 | 46,65 | 46,84 | 46,20 | 46,30 | 738.100 | 2003-12-24 | 00:00:00 | 46,30 | 46,33 | 46,22 | 46,33 | 293.400 | 2003-12-26 | 00:00:00 | 46,33 | 46,35 | 46,24 | 46,27 | 222.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|