SL Green Realty Corp. (SLG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

52.96

+0.38

(+0.72%)

A partir del 03:11PM EDT. Mercado abierto.

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	52.60	53.21	52.18	52.96	52.96	261,606
20 may 2024	53.10	53.53	52.42	52.58	52.58	673,800
17 may 2024	53.31	53.65	52.72	52.99	52.99	699,600
16 may 2024	53.76	53.88	52.82	53.17	53.17	663,500
15 may 2024	56.38	57.34	53.96	54.01	54.01	964,300
14 may 2024	54.12	54.97	53.67	54.77	54.77	1,196,800
13 may 2024	52.92	55.01	52.56	53.00	53.00	2,183,900
10 may 2024	52.57	52.84	51.51	52.25	52.25	631,200
09 may 2024	51.17	52.61	50.77	52.43	52.43	533,800
08 may 2024	50.77	51.10	50.22	50.93	50.93	584,700
07 may 2024	52.77	53.64	51.11	51.29	51.29	826,300
06 may 2024	52.43	53.24	51.96	52.58	52.58	700,900
03 may 2024	53.73	54.89	51.35	51.47	51.47	954,200
02 may 2024	50.93	52.16	49.42	52.11	52.11	1,188,800
01 may 2024	50.00	52.05	49.30	49.67	49.67	842,100
30 abr 2024	51.20	51.74	49.66	49.83	49.83	839,500
29 abr 2024	51.19	52.25	50.88	51.56	51.56	698,700
29 abr 2024	0.25 Dividendo
26 abr 2024	51.12	51.77	50.21	50.61	50.36	996,400
25 abr 2024	50.20	51.22	49.71	50.88	50.63	1,161,100
24 abr 2024	52.23	52.98	51.46	52.16	51.90	1,017,400
23 abr 2024	50.19	52.88	50.12	52.41	52.15	874,300
22 abr 2024	49.49	50.82	48.94	50.78	50.53	1,300,700
19 abr 2024	48.23	49.97	48.22	49.58	49.34	1,564,300
18 abr 2024	50.83	52.87	48.12	48.52	48.28	2,191,400
17 abr 2024	48.79	50.71	48.68	49.67	49.42	2,352,100
16 abr 2024	48.93	49.01	47.22	48.32	48.08	1,481,200
15 abr 2024	51.34	51.89	49.08	49.68	49.43	1,140,100
12 abr 2024	52.64	52.86	50.85	51.19	50.94	864,100
11 abr 2024	51.68	53.61	51.26	52.83	52.57	1,134,000
10 abr 2024	51.82	52.36	50.38	51.28	51.03	1,778,200
09 abr 2024	54.29	55.04	53.32	55.03	54.76	876,100
08 abr 2024	52.56	54.07	52.18	53.87	53.60	683,000
05 abr 2024	50.55	52.04	50.38	51.73	51.47	888,800
04 abr 2024	52.46	53.22	50.70	51.16	50.91	1,243,700
03 abr 2024	50.93	52.32	50.59	51.73	51.47	818,000
02 abr 2024	52.09	52.09	50.65	51.41	51.16	889,600
01 abr 2024	55.36	55.36	52.80	52.93	52.67	978,300
28 mar 2024	54.33	55.75	54.27	55.13	54.86	1,671,000
27 mar 2024	51.63	53.82	51.40	53.74	53.47	1,291,400
27 mar 2024	0.25 Dividendo
26 mar 2024	52.90	52.99	50.66	50.68	50.18	1,193,800
25 mar 2024	52.94	54.22	52.56	52.57	52.05	911,600
22 mar 2024	54.78	54.97	52.77	52.94	52.42	982,300
21 mar 2024	53.72	55.57	53.54	54.77	54.23	1,794,400
20 mar 2024	51.25	53.11	50.89	52.96	52.44	1,101,600
19 mar 2024	50.61	51.75	50.04	51.58	51.07	1,137,200
18 mar 2024	50.87	51.60	50.26	51.04	50.54	1,078,000
15 mar 2024	49.27	50.72	49.23	50.52	50.02	1,957,100
14 mar 2024	50.12	50.61	48.37	49.36	48.87	1,460,100
13 mar 2024	51.13	52.50	50.85	51.15	50.65	869,800
12 mar 2024	50.24	51.48	49.93	51.28	50.77	957,600
11 mar 2024	51.45	52.19	50.17	50.36	49.86	891,900
08 mar 2024	51.92	52.42	51.13	51.76	51.25	1,465,000
07 mar 2024	51.20	52.10	49.85	50.61	50.11	1,237,100
06 mar 2024	50.16	50.91	49.70	50.55	50.05	1,872,900
05 mar 2024	47.43	49.85	47.30	49.55	49.06	1,385,600
04 mar 2024	47.94	48.95	47.29	48.28	47.80	789,900
01 mar 2024	48.26	49.16	46.90	48.49	48.01	1,105,000
29 feb 2024	47.27	49.54	46.83	48.48	48.00	2,078,400
28 feb 2024	46.29	47.43	45.96	45.99	45.54	602,000
28 feb 2024	0.25 Dividendo
27 feb 2024	47.57	47.87	46.73	46.97	46.26	969,800
26 feb 2024	46.28	47.09	45.94	46.91	46.20	940,800
23 feb 2024	46.65	46.95	45.87	46.59	45.89	863,300
22 feb 2024	46.40	47.88	46.16	46.76	46.05	1,100,000
21 feb 2024	45.62	46.77	45.25	46.33	45.63	891,200
20 feb 2024	45.62	46.38	45.33	46.14	45.44	999,000
16 feb 2024	44.48	47.33	43.99	46.92	46.21	1,199,700
15 feb 2024	43.92	45.79	43.69	45.78	45.09	1,463,000
14 feb 2024	44.02	44.16	42.91	43.24	42.59	1,035,400
13 feb 2024	42.91	43.86	42.10	43.22	42.57	2,346,800
12 feb 2024	44.88	46.40	44.88	45.53	44.84	1,332,300
09 feb 2024	44.73	45.42	44.07	44.51	43.84	700,000
08 feb 2024	42.75	45.04	42.43	44.75	44.07	1,123,900
07 feb 2024	43.13	43.13	41.88	42.75	42.10	1,063,100
06 feb 2024	43.55	43.99	42.02	42.77	42.12	1,561,500
05 feb 2024	44.45	44.49	42.94	43.71	43.05	1,361,100
02 feb 2024	44.80	45.66	43.87	45.40	44.71	2,024,400
01 feb 2024	45.00	46.30	42.82	46.14	45.44	3,552,600
31 ene 2024	46.50	47.19	44.70	44.95	44.27	2,151,000
30 ene 2024	47.12	47.60	46.52	47.01	46.30	960,500
30 ene 2024	0.25 Dividendo
29 ene 2024	47.07	48.26	46.94	47.93	46.96	1,008,500
26 ene 2024	47.25	48.28	46.70	47.25	46.29	969,500
25 ene 2024	46.30	47.90	45.84	46.97	46.02	1,944,700
24 ene 2024	46.80	46.96	45.12	45.61	44.69	1,190,800
23 ene 2024	47.50	47.94	45.23	45.70	44.77	1,172,200
22 ene 2024	45.57	46.72	45.28	46.61	45.67	1,413,900
19 ene 2024	42.69	45.21	42.03	45.01	44.10	1,525,400
18 ene 2024	43.28	43.77	41.81	42.45	41.59	1,369,200
17 ene 2024	43.18	43.93	42.05	43.00	42.13	1,623,900
16 ene 2024	44.57	44.95	43.34	44.59	43.69	1,663,400
12 ene 2024	46.06	46.55	45.00	45.39	44.47	1,006,700
11 ene 2024	45.10	46.00	44.06	44.93	44.02	1,734,300
10 ene 2024	45.34	47.27	45.34	46.20	45.26	1,331,800
09 ene 2024	44.72	45.82	44.20	45.52	44.60	914,800
08 ene 2024	44.18	46.03	43.91	45.72	44.79	1,176,500
05 ene 2024	43.83	45.28	43.22	44.28	43.38	1,734,200
04 ene 2024	43.87	45.37	43.21	44.39	43.49	1,182,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,316.46+8.33(+0.16%)

Dow Jones39,856.62+49.85(+0.13%)

Nasdaq16,814.33+19.45(+0.12%)

Russell 20002,096.38-6.12(-0.29%)

Petróleo79.06-0.74(-0.93%)

Oro2,424.60-13.90(-0.57%)

SL Green Realty Corp. (SLG)

S&P 500
5,316.46
+8.33(+0.16%)

Dow Jones
39,856.62
+49.85(+0.13%)

Nasdaq
16,814.33
+19.45(+0.12%)

Russell 2000
2,096.38
-6.12(-0.29%)

Petróleo
79.06
-0.74(-0.93%)

Oro
2,424.60
-13.90(-0.57%)