Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 162.80 | 163.18 | 161.13 | 162.88 | 162.88 | 415,608 |
| 09 sept 2024 | 162.09 | 162.41 | 159.47 | 161.93 | 161.93 | 1,406,600 |
| 09 sept 2024 | 2.05 Dividendo | |||||
| 06 sept 2024 | 164.57 | 165.32 | 162.35 | 164.50 | 162.45 | 1,443,600 |
| 05 sept 2024 | 166.64 | 166.90 | 163.87 | 164.18 | 162.13 | 1,013,500 |
| 04 sept 2024 | 164.00 | 166.44 | 163.73 | 165.08 | 163.02 | 1,258,400 |
| 03 sept 2024 | 164.05 | 165.79 | 162.95 | 163.92 | 161.88 | 1,867,200 |
| 30 ago 2024 | 166.54 | 167.50 | 164.98 | 167.35 | 165.26 | 1,747,100 |
| 29 ago 2024 | 168.00 | 168.33 | 164.91 | 165.50 | 163.44 | 1,296,200 |
| 28 ago 2024 | 168.04 | 168.79 | 165.93 | 167.71 | 165.62 | 909,900 |
| 27 ago 2024 | 166.31 | 169.19 | 166.00 | 168.05 | 165.96 | 1,404,200 |
| 26 ago 2024 | 167.50 | 168.09 | 166.45 | 167.36 | 165.27 | 1,173,600 |
| 23 ago 2024 | 162.65 | 166.96 | 162.43 | 166.50 | 164.43 | 1,325,800 |
| 22 ago 2024 | 161.39 | 162.46 | 160.79 | 162.21 | 160.19 | 881,000 |
| 21 ago 2024 | 159.61 | 161.16 | 158.99 | 161.14 | 159.13 | 882,600 |
| 20 ago 2024 | 160.00 | 160.35 | 158.34 | 159.40 | 157.41 | 910,200 |
| 19 ago 2024 | 157.34 | 159.93 | 156.95 | 159.89 | 157.90 | 968,400 |
| 16 ago 2024 | 158.04 | 159.18 | 155.86 | 156.70 | 154.75 | 1,422,600 |
| 15 ago 2024 | 158.00 | 161.30 | 157.50 | 157.86 | 155.89 | 1,853,500 |
| 14 ago 2024 | 155.81 | 157.78 | 155.40 | 156.82 | 154.87 | 960,200 |
| 13 ago 2024 | 154.33 | 156.12 | 152.81 | 155.92 | 153.98 | 1,287,300 |
| 12 ago 2024 | 157.59 | 159.68 | 151.77 | 153.10 | 151.19 | 2,035,700 |
| 09 ago 2024 | 155.35 | 159.73 | 154.70 | 158.67 | 156.69 | 1,477,700 |
| 08 ago 2024 | 153.37 | 155.50 | 153.06 | 155.16 | 153.23 | 988,800 |
| 07 ago 2024 | 156.89 | 156.89 | 152.63 | 152.92 | 151.01 | 1,569,200 |
| 06 ago 2024 | 150.11 | 156.42 | 147.14 | 155.54 | 153.60 | 1,586,200 |
| 05 ago 2024 | 148.62 | 151.80 | 145.74 | 148.05 | 146.21 | 2,049,300 |
| 02 ago 2024 | 152.00 | 153.04 | 149.58 | 151.07 | 149.19 | 1,432,900 |
| 01 ago 2024 | 155.01 | 156.61 | 151.52 | 153.44 | 151.53 | 1,266,500 |
| 31 jul 2024 | 154.37 | 155.89 | 153.02 | 153.44 | 151.53 | 1,770,100 |
| 30 jul 2024 | 153.34 | 155.73 | 152.81 | 154.81 | 152.88 | 964,800 |
| 29 jul 2024 | 152.70 | 153.78 | 150.95 | 152.83 | 150.93 | 784,900 |
| 26 jul 2024 | 150.29 | 153.25 | 149.79 | 152.45 | 150.55 | 1,032,400 |
| 25 jul 2024 | 150.57 | 152.38 | 148.46 | 149.31 | 147.45 | 1,118,100 |
| 24 jul 2024 | 156.96 | 157.00 | 149.67 | 149.89 | 148.02 | 1,905,900 |
| 23 jul 2024 | 157.00 | 158.50 | 155.90 | 156.82 | 154.87 | 1,764,900 |
| 22 jul 2024 | 153.71 | 157.95 | 153.48 | 157.74 | 155.77 | 1,708,700 |
| 19 jul 2024 | 153.94 | 154.25 | 152.67 | 153.45 | 151.54 | 993,100 |
| 18 jul 2024 | 154.46 | 158.19 | 152.76 | 153.11 | 151.20 | 1,226,600 |
| 17 jul 2024 | 150.97 | 155.58 | 150.97 | 154.90 | 152.97 | 1,794,100 |
| 16 jul 2024 | 150.83 | 151.55 | 149.73 | 151.51 | 149.62 | 1,584,600 |
| 15 jul 2024 | 149.90 | 150.20 | 148.21 | 150.06 | 148.19 | 1,187,400 |
| 12 jul 2024 | 149.90 | 150.77 | 148.29 | 149.48 | 147.62 | 1,140,700 |
| 11 jul 2024 | 150.62 | 151.30 | 148.34 | 148.80 | 146.95 | 1,384,500 |
| 10 jul 2024 | 148.09 | 148.53 | 146.50 | 148.44 | 146.59 | 719,800 |
| 09 jul 2024 | 146.64 | 149.18 | 146.24 | 147.57 | 145.73 | 1,334,100 |
| 08 jul 2024 | 146.77 | 147.93 | 146.33 | 146.87 | 145.04 | 784,300 |
| 05 jul 2024 | 148.00 | 148.10 | 145.44 | 146.09 | 144.27 | 962,800 |
| 03 jul 2024 | 148.53 | 149.25 | 147.40 | 148.26 | 146.41 | 619,500 |
| 02 jul 2024 | 146.46 | 148.41 | 146.09 | 147.78 | 145.94 | 1,142,300 |
| 01 jul 2024 | 150.58 | 151.40 | 145.88 | 146.52 | 144.69 | 1,452,500 |
| 28 jun 2024 | 150.77 | 152.39 | 149.70 | 151.80 | 149.91 | 3,709,800 |
| 27 jun 2024 | 147.88 | 149.98 | 147.26 | 149.81 | 147.94 | 1,641,300 |
| 26 jun 2024 | 147.01 | 148.73 | 146.28 | 147.59 | 145.75 | 1,674,600 |
| 25 jun 2024 | 150.32 | 150.56 | 147.01 | 147.87 | 146.03 | 1,885,600 |
| 24 jun 2024 | 146.25 | 150.67 | 146.09 | 150.45 | 148.58 | 2,240,800 |
| 21 jun 2024 | 146.45 | 146.57 | 144.90 | 146.16 | 144.34 | 2,540,600 |
| 20 jun 2024 | 146.46 | 147.52 | 145.50 | 146.24 | 144.42 | 1,555,000 |
| 18 jun 2024 | 147.80 | 148.56 | 146.64 | 146.92 | 145.09 | 1,143,100 |
| 17 jun 2024 | 148.11 | 148.23 | 147.06 | 147.67 | 145.83 | 1,211,000 |
| 14 jun 2024 | 150.75 | 151.84 | 148.29 | 148.83 | 146.98 | 1,299,200 |
| 13 jun 2024 | 153.21 | 154.50 | 151.66 | 151.87 | 149.98 | 1,073,400 |
| 12 jun 2024 | 154.15 | 154.88 | 152.83 | 153.16 | 151.25 | 1,818,000 |
| 11 jun 2024 | 151.24 | 151.39 | 150.64 | 150.78 | 148.90 | 2,294,100 |
| 10 jun 2024 | 151.20 | 152.75 | 150.52 | 152.04 | 150.15 | 1,962,400 |
| 07 jun 2024 | 150.06 | 152.59 | 149.44 | 151.79 | 149.90 | 1,776,400 |
| 07 jun 2024 | 2 Dividendo | |||||
| 06 jun 2024 | 152.81 | 154.60 | 152.80 | 153.78 | 149.89 | 1,686,200 |
| 05 jun 2024 | 152.88 | 153.51 | 151.85 | 153.45 | 149.57 | 1,480,600 |
| 04 jun 2024 | 151.12 | 153.01 | 151.12 | 152.47 | 148.61 | 1,208,100 |
| 03 jun 2024 | 151.35 | 152.24 | 149.96 | 151.60 | 147.76 | 1,770,900 |
| 31 may 2024 | 149.43 | 151.49 | 148.79 | 151.31 | 147.48 | 2,376,200 |
| 30 may 2024 | 148.10 | 148.87 | 147.51 | 148.44 | 144.68 | 1,088,100 |
| 29 may 2024 | 146.06 | 147.37 | 145.58 | 147.10 | 143.38 | 1,131,000 |
| 28 may 2024 | 148.90 | 149.42 | 146.84 | 147.18 | 143.46 | 1,187,200 |
| 24 may 2024 | 146.68 | 148.26 | 146.01 | 147.88 | 144.14 | 1,410,900 |
| 23 may 2024 | 146.28 | 146.48 | 144.56 | 144.66 | 141.00 | 1,091,000 |
| 22 may 2024 | 147.49 | 148.21 | 145.63 | 146.19 | 142.49 | 734,400 |
| 21 may 2024 | 146.20 | 148.14 | 145.97 | 147.97 | 144.23 | 1,101,900 |
| 20 may 2024 | 148.76 | 148.97 | 146.11 | 146.37 | 142.67 | 851,700 |
| 17 may 2024 | 149.65 | 149.65 | 148.10 | 148.79 | 145.02 | 1,258,400 |
| 16 may 2024 | 150.25 | 151.48 | 148.37 | 148.66 | 144.90 | 1,802,200 |
| 15 may 2024 | 151.99 | 152.24 | 149.95 | 150.25 | 146.45 | 1,005,600 |
| 14 may 2024 | 147.55 | 149.72 | 147.33 | 149.54 | 145.76 | 1,087,800 |
| 13 may 2024 | 148.15 | 148.72 | 146.00 | 146.97 | 143.25 | 1,381,700 |
| 10 may 2024 | 149.71 | 150.00 | 147.60 | 147.72 | 143.98 | 1,305,300 |
| 09 may 2024 | 148.54 | 150.28 | 147.91 | 149.13 | 145.36 | 1,364,800 |
| 08 may 2024 | 146.91 | 149.04 | 146.73 | 147.88 | 144.14 | 1,490,800 |
| 07 may 2024 | 146.76 | 151.48 | 144.74 | 147.95 | 144.21 | 2,682,400 |
| 06 may 2024 | 144.28 | 145.45 | 143.50 | 144.44 | 140.78 | 1,598,800 |
| 03 may 2024 | 143.00 | 144.47 | 141.89 | 142.93 | 139.31 | 1,257,400 |
| 02 may 2024 | 141.55 | 141.99 | 139.31 | 141.36 | 137.78 | 1,829,400 |
| 01 may 2024 | 140.34 | 142.82 | 139.25 | 140.18 | 136.63 | 1,355,900 |
| 30 abr 2024 | 143.33 | 144.51 | 140.23 | 140.53 | 136.97 | 1,835,400 |
| 29 abr 2024 | 143.84 | 144.84 | 142.70 | 144.83 | 141.16 | 1,111,000 |
| 26 abr 2024 | 143.05 | 144.46 | 142.31 | 142.36 | 138.76 | 1,026,200 |
| 25 abr 2024 | 141.24 | 143.72 | 140.59 | 142.73 | 139.12 | 1,741,000 |
| 24 abr 2024 | 143.10 | 143.73 | 141.62 | 142.81 | 139.20 | 1,110,000 |
| 23 abr 2024 | 142.51 | 144.47 | 142.51 | 143.78 | 140.14 | 877,400 |
| 22 abr 2024 | 141.00 | 143.48 | 140.14 | 142.41 | 138.81 | 984,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.