Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPG.US
147.97+1.60(+1.09%)(czas lokalny: 21.05.2024 16:00)Simon Property Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.05.2024 | 146.20 | 148.14 | 145.97 | 147.97 | 921 193 | 0 |
20.05.2024 | 148.76 | 148.97 | 146.11 | 146.37 | 841 617 | 0 |
17.05.2024 | 149.65 | 149.65 | 148.10 | 148.79 | 1 258 058 | 0 |
16.05.2024 | 150.25 | 151.48 | 148.37 | 148.66 | 1 523 200 | 0 |
15.05.2024 | 151.99 | 152.24 | 149.95 | 150.25 | 888 831 | 0 |
14.05.2024 | 147.55 | 149.72 | 147.33 | 149.54 | 968 871 | 0 |
13.05.2024 | 148.15 | 148.73 | 146.00 | 146.97 | 1 183 909 | 0 |
10.05.2024 | 149.71 | 150.00 | 147.60 | 147.72 | 1 304 740 | 0 |
09.05.2024 | 148.54 | 150.31 | 147.91 | 149.13 | 1 261 575 | 0 |
08.05.2024 | 146.91 | 149.04 | 146.66 | 147.88 | 1 383 041 | 0 |
07.05.2024 | 146.76 | 151.48 | 144.74 | 147.95 | 2 679 271 | 0 |
06.05.2024 | 144.28 | 145.45 | 143.50 | 144.44 | 1 568 057 | 0 |
03.05.2024 | 143.00 | 144.47 | 141.88 | 142.93 | 1 233 783 | 0 |
02.05.2024 | 141.55 | 141.99 | 139.31 | 141.36 | 1 753 209 | 0 |
01.05.2024 | 140.12 | 142.82 | 139.25 | 140.18 | 1 298 899 | 0 |
30.04.2024 | 143.33 | 144.51 | 140.23 | 140.53 | 1 823 341 | 0 |
29.04.2024 | 143.84 | 144.84 | 142.70 | 144.83 | 1 110 919 | 0 |
26.04.2024 | 143.05 | 144.46 | 142.31 | 142.36 | 935 927 | 0 |
25.04.2024 | 141.24 | 143.72 | 140.59 | 142.73 | 1 393 986 | 0 |
24.04.2024 | 143.10 | 143.73 | 141.62 | 142.81 | 1 055 127 | 0 |
23.04.2024 | 142.51 | 144.47 | 142.50 | 143.78 | 768 227 | 0 |
22.04.2024 | 141.00 | 143.48 | 140.14 | 142.41 | 983 376 | 0 |
19.04.2024 | 141.34 | 141.50 | 139.83 | 140.44 | 1 115 776 | 0 |
18.04.2024 | 141.66 | 142.06 | 140.00 | 140.37 | 990 236 | 0 |
17.04.2024 | 140.96 | 142.19 | 140.12 | 140.94 | 997 542 | 0 |
16.04.2024 | 141.94 | 142.07 | 139.54 | 140.35 | 1 246 735 | 0 |
15.04.2024 | 146.24 | 146.16 | 141.36 | 142.39 | 1 237 084 | 0 |
12.04.2024 | 146.14 | 146.80 | 143.82 | 144.81 | 1 127 569 | 0 |
11.04.2024 | 146.48 | 148.20 | 144.65 | 146.86 | 1 330 187 | 0 |
10.04.2024 | 146.41 | 147.00 | 144.56 | 145.55 | 1 463 913 | 0 |
09.04.2024 | 150.51 | 151.08 | 147.86 | 150.19 | 1 007 952 | 0 |
08.04.2024 | 150.30 | 150.82 | 149.26 | 150.36 | 999 738 | 0 |
05.04.2024 | 148.02 | 150.57 | 147.60 | 150.15 | 862 405 | 0 |
04.04.2024 | 151.00 | 151.75 | 147.42 | 147.95 | 1 091 992 | 0 |
03.04.2024 | 150.08 | 150.89 | 149.40 | 149.75 | 1 160 633 | 0 |
02.04.2024 | 152.26 | 152.65 | 149.40 | 150.04 | 1 586 369 | 0 |
01.04.2024 | 156.08 | 156.25 | 153.01 | 153.48 | 888 617 | 0 |
28.03.2024 | 154.70 | 156.49 | 156.49 | 156.49 | 1 904 826 | 0 |
27.03.2024 | 152.08 | 154.36 | 151.72 | 154.33 | 1 329 099 | 0 |
26.03.2024 | 151.31 | 152.48 | 150.66 | 150.67 | 1 475 630 | 0 |
25.03.2024 | 152.64 | 153.45 | 150.96 | 151.06 | 1 080 869 | 0 |
22.03.2024 | 155.81 | 156.06 | 151.73 | 151.86 | 1 347 018 | 0 |
21.03.2024 | 156.20 | 157.82 | 154.83 | 155.81 | 1 449 119 | 0 |
20.03.2024 | 153.20 | 155.81 | 153.00 | 155.40 | 1 867 509 | 0 |
19.03.2024 | 152.50 | 154.21 | 152.25 | 154.10 | 1 535 679 | 0 |
18.03.2024 | 151.00 | 152.25 | 150.63 | 151.95 | 1 135 623 | 0 |
15.03.2024 | 148.29 | 151.27 | 148.29 | 150.77 | 2 978 438 | 0 |
14.03.2024 | 150.62 | 150.90 | 147.85 | 149.36 | 1 547 820 | 0 |
13.03.2024 | 150.56 | 153.21 | 149.91 | 151.49 | 1 098 686 | 0 |
12.03.2024 | 149.80 | 151.47 | 149.52 | 150.60 | 1 730 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus