Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SLG.US
55.13+1.39(+2.59%)(czas lokalny: 28.03.2024 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 |
---|---|---|---|---|---|---|
28.03.2024 | 54.38 | 55.75 | 54.27 | 55.13 | 1 670 991 | 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 |
14.03.2024 | 50.12 | 50.73 | 48.37 | 49.36 | 1 460 053 | 0 |
13.03.2024 | 51.13 | 52.50 | 50.85 | 51.15 | 869 823 | 0 |
12.03.2024 | 50.24 | 51.48 | 49.93 | 51.28 | 957 632 | 0 |
11.03.2024 | 51.32 | 52.19 | 50.17 | 50.36 | 890 084 | 0 |
08.03.2024 | 52.00 | 52.42 | 51.13 | 51.76 | 1 464 989 | 0 |
07.03.2024 | 51.29 | 52.10 | 49.85 | 50.61 | 1 237 105 | 0 |
06.03.2024 | 50.00 | 50.91 | 49.70 | 50.55 | 1 870 746 | 0 |
05.03.2024 | 47.43 | 49.85 | 47.30 | 49.55 | 1 385 330 | 0 |
04.03.2024 | 47.94 | 48.95 | 47.28 | 48.28 | 789 896 | 0 |
01.03.2024 | 48.29 | 49.16 | 46.90 | 48.49 | 1 104 977 | 0 |
29.02.2024 | 47.27 | 49.54 | 46.80 | 48.48 | 2 077 181 | 0 |
28.02.2024 | 46.29 | 47.43 | 45.95 | 45.99 | 601 460 | 0 |
27.02.2024 | 47.57 | 47.87 | 46.73 | 46.97 | 969 479 | 0 |
26.02.2024 | 46.28 | 47.09 | 45.94 | 46.91 | 940 849 | 0 |
23.02.2024 | 46.65 | 46.95 | 45.87 | 46.59 | 863 102 | 0 |
22.02.2024 | 46.40 | 47.88 | 46.16 | 46.76 | 1 099 870 | 0 |
21.02.2024 | 45.62 | 46.77 | 45.25 | 46.33 | 891 206 | 0 |
20.02.2024 | 45.62 | 46.38 | 45.33 | 46.14 | 998 137 | 0 |
16.02.2024 | 44.48 | 46.92 | 46.92 | 46.92 | 1 199 694 | 0 |
15.02.2024 | 43.92 | 45.79 | 43.69 | 45.78 | 1 462 876 | 0 |
14.02.2024 | 44.02 | 44.16 | 42.91 | 43.24 | 1 035 350 | 0 |
13.02.2024 | 42.91 | 43.86 | 42.10 | 43.22 | 2 346 666 | 0 |
12.02.2024 | 44.88 | 46.40 | 44.87 | 45.53 | 1 331 964 | 0 |
09.02.2024 | 44.73 | 45.41 | 44.07 | 44.51 | 699 886 | 0 |
08.02.2024 | 42.75 | 45.04 | 42.43 | 44.75 | 1 123 515 | 0 |
07.02.2024 | 43.13 | 43.13 | 41.88 | 42.75 | 1 063 115 | 0 |
06.02.2024 | 43.55 | 43.99 | 42.02 | 42.77 | 1 560 920 | 0 |
05.02.2024 | 44.45 | 44.49 | 42.94 | 43.71 | 1 360 353 | 0 |
02.02.2024 | 44.75 | 45.66 | 43.87 | 45.40 | 2 023 775 | 0 |
01.02.2024 | 45.00 | 46.30 | 42.82 | 46.14 | 3 497 413 | 0 |
31.01.2024 | 46.50 | 47.19 | 44.70 | 44.95 | 2 150 811 | 0 |
30.01.2024 | 47.12 | 47.60 | 46.52 | 47.01 | 960 499 | 0 |
29.01.2024 | 47.07 | 48.26 | 46.94 | 47.93 | 1 008 508 | 0 |
26.01.2024 | 47.25 | 48.28 | 46.70 | 47.25 | 969 466 | 0 |
25.01.2024 | 46.98 | 47.90 | 45.84 | 46.97 | 1 897 991 | 0 |
24.01.2024 | 46.80 | 46.96 | 45.12 | 45.61 | 1 182 873 | 0 |
23.01.2024 | 47.50 | 47.94 | 45.23 | 45.70 | 1 171 738 | 0 |
22.01.2024 | 45.57 | 46.72 | 45.28 | 46.61 | 1 412 569 | 0 |
19.01.2024 | 42.69 | 45.21 | 42.03 | 45.01 | 1 525 155 | 0 |
18.01.2024 | 43.28 | 43.77 | 41.81 | 42.45 | 1 368 048 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus