U.S. markets close in 6 hours 30 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
150.43+0.54 (+0.36%)
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jul 2024156.96150.69150.19150.43150.4312,495
24 jul 2024156.96157.00149.67149.89149.891,905,900
23 jul 2024157.00158.50155.90156.82156.821,764,900
22 jul 2024153.71157.95153.48157.74157.741,708,700
19 jul 2024153.94154.25152.67153.45153.45993,100
18 jul 2024154.46158.19152.76153.11153.111,226,600
17 jul 2024150.97155.58150.97154.90154.901,794,100
16 jul 2024150.83151.55149.73151.51151.511,584,600
15 jul 2024149.90150.20148.21150.06150.061,187,400
12 jul 2024149.90150.77148.29149.48149.481,140,700
11 jul 2024150.62151.30148.34148.80148.801,384,500
10 jul 2024148.09148.53146.50148.44148.44719,800
09 jul 2024146.64149.18146.24147.57147.571,334,100
08 jul 2024146.77147.93146.33146.87146.87784,300
05 jul 2024148.00148.10145.44146.09146.09962,800
03 jul 2024148.53149.25147.40148.26148.26619,500
02 jul 2024146.46148.41146.09147.78147.781,142,300
01 jul 2024150.58151.40145.88146.52146.521,452,500
28 jun 2024150.77152.39149.70151.80151.803,709,800
27 jun 2024147.88149.98147.26149.81149.811,641,300
26 jun 2024147.01148.73146.28147.59147.591,674,600
25 jun 2024150.32150.56147.01147.87147.871,885,600
24 jun 2024146.25150.67146.09150.45150.452,240,800
21 jun 2024146.45146.57144.90146.16146.162,540,600
20 jun 2024146.46147.52145.50146.24146.241,555,000
18 jun 2024147.80148.56146.64146.92146.921,143,100
17 jun 2024148.11148.23147.06147.67147.671,211,000
14 jun 2024150.75151.84148.29148.83148.831,299,200
13 jun 2024153.21154.50151.66151.87151.871,073,400
12 jun 2024154.15154.88152.83153.16153.161,818,000
11 jun 2024151.24151.39150.64150.78150.782,294,100
10 jun 2024151.20152.75150.52152.04152.041,962,400
07 jun 2024150.06152.59149.44151.79151.791,776,400
07 jun 20242 Dividendo
06 jun 2024152.81154.60152.80153.78151.781,686,200
05 jun 2024152.88153.51151.85153.45151.451,480,600
04 jun 2024151.12153.01151.12152.47150.491,208,100
03 jun 2024151.35152.24149.96151.60149.631,770,900
31 may 2024149.43151.49148.79151.31149.342,376,200
30 may 2024148.10148.87147.51148.44146.511,088,100
29 may 2024146.06147.37145.58147.10145.191,131,000
28 may 2024148.90149.42146.84147.18145.271,187,200
24 may 2024146.68148.26146.01147.88145.961,410,900
23 may 2024146.28146.48144.56144.66142.781,091,000
22 may 2024147.49148.21145.63146.19144.29734,400
21 may 2024146.20148.14145.97147.97146.051,101,900
20 may 2024148.76148.97146.11146.37144.47851,700
17 may 2024149.65149.65148.10148.79146.851,258,400
16 may 2024150.25151.48148.37148.66146.731,802,200
15 may 2024151.99152.24149.95150.25148.301,005,600
14 may 2024147.55149.72147.33149.54147.601,087,800
13 may 2024148.15148.72146.00146.97145.061,381,700
10 may 2024149.71150.00147.60147.72145.801,305,300
09 may 2024148.54150.28147.91149.13147.191,364,800
08 may 2024146.91149.04146.73147.88145.961,490,800
07 may 2024146.76151.48144.74147.95146.032,682,400
06 may 2024144.28145.45143.50144.44142.561,598,800
03 may 2024143.00144.47141.89142.93141.071,257,400
02 may 2024141.55141.99139.31141.36139.521,829,400
01 may 2024140.34142.82139.25140.18138.361,355,900
30 abr 2024143.33144.51140.23140.53138.701,835,400
29 abr 2024143.84144.84142.70144.83142.951,111,000
26 abr 2024143.05144.46142.31142.36140.511,026,200
25 abr 2024141.24143.72140.59142.73140.871,741,000
24 abr 2024143.10143.73141.62142.81140.951,110,000
23 abr 2024142.51144.47142.51143.78141.91877,400
22 abr 2024141.00143.48140.14142.41140.56984,400
19 abr 2024141.34141.50139.83140.44138.611,116,100
18 abr 2024141.66142.06140.00140.37138.541,046,100
17 abr 2024140.96142.19140.13140.94139.111,019,700
16 abr 2024141.94142.07139.54140.35138.521,301,600
15 abr 2024146.24146.24141.36142.39140.541,237,700
12 abr 2024146.14146.75143.82144.81142.931,128,000
11 abr 2024146.48148.20144.65146.86144.951,333,600
10 abr 2024146.28147.00144.56145.55143.661,474,600
09 abr 2024150.51151.08147.86150.19148.241,008,000
08 abr 2024150.30150.66149.26150.36148.401,000,000
05 abr 2024148.02150.57147.67150.15148.20917,700
04 abr 2024151.00151.75147.42147.95146.031,172,800
03 abr 2024150.08150.89149.40149.75147.801,253,000
02 abr 2024152.26152.39149.40150.04148.091,595,700
01 abr 2024156.08156.25153.01153.48151.48928,800
28 mar 2024154.79156.86154.70156.49154.451,904,800
27 mar 2024152.20154.36151.72154.33152.321,330,000
26 mar 2024151.34152.48150.66150.67148.711,475,700
25 mar 2024152.64153.45150.96151.06149.101,084,400
22 mar 2024155.81156.07151.73151.86149.881,366,500
21 mar 2024156.20157.82154.83155.81153.781,451,700
20 mar 2024153.20155.81153.00155.40153.381,995,300
19 mar 2024152.50154.21152.25154.10152.101,536,300
18 mar 2024151.00152.25150.63151.95149.971,152,900
15 mar 2024148.29151.27148.29150.77148.812,984,200
14 mar 2024150.62150.90147.85149.36147.421,549,900
13 mar 2024150.56153.21149.91151.49149.521,161,800
12 mar 2024149.80151.42149.54150.60148.642,038,100
11 mar 2024150.61151.67148.07149.80147.851,237,500
08 mar 2024150.51151.90150.10150.96149.001,044,600
07 mar 2024150.99151.33147.91149.70147.751,878,700
07 mar 20241.95 Dividendo
06 mar 2024150.59152.74150.02152.32148.411,863,300
*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...