Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SLG.US
50.68+0.55(+1.10%)(czas lokalny: 24.05.2024 16:00)SL Green Realty Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 50.51 | 50.68 | 50.68 | 50.68 | 646 267 | 0 |
23.05.2024 | 51.74 | 51.74 | 49.95 | 50.13 | 671 818 | 0 |
22.05.2024 | 52.60 | 52.91 | 51.40 | 51.56 | 947 007 | 0 |
21.05.2024 | 52.60 | 53.22 | 52.18 | 52.94 | 485 066 | 0 |
20.05.2024 | 53.10 | 53.53 | 52.42 | 52.58 | 673 754 | 0 |
17.05.2024 | 53.31 | 53.65 | 52.72 | 52.99 | 699 562 | 0 |
16.05.2024 | 53.76 | 53.88 | 52.82 | 53.17 | 663 507 | 0 |
15.05.2024 | 56.38 | 57.34 | 53.96 | 54.01 | 961 345 | 0 |
14.05.2024 | 54.12 | 54.97 | 53.67 | 54.77 | 1 196 266 | 0 |
13.05.2024 | 52.92 | 55.01 | 52.56 | 53.00 | 2 182 793 | 0 |
10.05.2024 | 52.57 | 52.84 | 51.51 | 52.25 | 631 164 | 0 |
09.05.2024 | 51.17 | 52.61 | 50.77 | 52.43 | 533 703 | 0 |
08.05.2024 | 50.77 | 51.10 | 50.20 | 50.93 | 584 691 | 0 |
07.05.2024 | 52.77 | 53.64 | 51.11 | 51.29 | 826 288 | 0 |
06.05.2024 | 52.43 | 53.24 | 51.94 | 52.58 | 700 861 | 0 |
03.05.2024 | 53.76 | 54.89 | 51.34 | 51.47 | 953 755 | 0 |
02.05.2024 | 50.93 | 52.16 | 49.42 | 52.11 | 1 188 595 | 0 |
01.05.2024 | 50.00 | 52.05 | 49.30 | 49.67 | 842 030 | 0 |
30.04.2024 | 51.20 | 51.73 | 49.66 | 49.83 | 838 777 | 0 |
29.04.2024 | 51.19 | 52.25 | 50.88 | 51.56 | 698 653 | 0 |
26.04.2024 | 51.12 | 51.77 | 50.21 | 50.61 | 996 388 | 0 |
25.04.2024 | 50.20 | 51.22 | 49.71 | 50.88 | 1 160 841 | 0 |
24.04.2024 | 51.79 | 52.98 | 51.45 | 52.16 | 1 015 520 | 0 |
23.04.2024 | 50.19 | 52.88 | 50.12 | 52.41 | 873 940 | 0 |
22.04.2024 | 49.49 | 50.82 | 48.94 | 50.78 | 1 300 223 | 0 |
19.04.2024 | 48.23 | 49.97 | 48.14 | 49.58 | 1 564 215 | 0 |
18.04.2024 | 51.16 | 52.87 | 48.12 | 48.52 | 2 191 215 | 0 |
17.04.2024 | 48.79 | 50.71 | 48.68 | 49.67 | 2 324 636 | 0 |
16.04.2024 | 48.93 | 49.01 | 47.22 | 48.32 | 1 479 107 | 0 |
15.04.2024 | 51.34 | 51.89 | 49.08 | 49.68 | 1 139 769 | 0 |
12.04.2024 | 52.64 | 52.86 | 50.84 | 51.19 | 863 995 | 0 |
11.04.2024 | 51.68 | 53.61 | 51.25 | 52.83 | 1 133 072 | 0 |
10.04.2024 | 51.69 | 52.36 | 50.38 | 51.28 | 1 777 789 | 0 |
09.04.2024 | 54.29 | 55.04 | 53.32 | 55.03 | 875 412 | 0 |
08.04.2024 | 52.56 | 54.07 | 52.15 | 53.87 | 682 093 | 0 |
05.04.2024 | 50.55 | 52.04 | 50.38 | 51.73 | 888 752 | 0 |
04.04.2024 | 52.46 | 53.22 | 50.70 | 51.16 | 1 243 718 | 0 |
03.04.2024 | 50.93 | 52.32 | 50.59 | 51.73 | 817 974 | 0 |
02.04.2024 | 52.09 | 52.09 | 50.65 | 51.41 | 889 613 | 0 |
01.04.2024 | 55.36 | 55.36 | 52.80 | 52.93 | 978 229 | 0 |
28.03.2024 | 54.38 | 55.13 | 55.13 | 55.13 | 1 671 075 | 0 |
27.03.2024 | 51.63 | 53.82 | 51.40 | 53.74 | 1 291 339 | 0 |
26.03.2024 | 52.90 | 53.04 | 50.66 | 50.68 | 1 193 544 | 0 |
25.03.2024 | 52.94 | 54.22 | 52.56 | 52.57 | 911 393 | 0 |
22.03.2024 | 54.78 | 54.97 | 52.77 | 52.94 | 980 316 | 0 |
21.03.2024 | 53.72 | 55.57 | 53.54 | 54.77 | 1 793 910 | 0 |
20.03.2024 | 51.25 | 53.11 | 50.89 | 52.96 | 1 099 026 | 0 |
19.03.2024 | 50.61 | 51.74 | 50.03 | 51.58 | 1 137 137 | 0 |
18.03.2024 | 50.87 | 51.60 | 50.26 | 51.04 | 1 077 941 | 0 |
15.03.2024 | 49.27 | 50.72 | 49.23 | 50.52 | 1 957 036 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus