Correo

SPG - Simon Property Group, Inc.

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	105.06	107.02	104.93	106.69	106.69	308,357
01 jun 2023	105.23	105.34	102.70	103.40	103.40	1,413,000
31 may 2023	103.45	105.44	103.22	105.15	105.15	3,061,900
30 may 2023	102.98	103.86	102.65	103.51	103.51	1,135,100
26 may 2023	101.40	102.58	100.90	102.36	102.36	1,057,500
25 may 2023	102.13	102.34	100.17	101.25	101.25	1,391,100
24 may 2023	103.50	103.82	101.94	102.16	102.16	1,107,800
23 may 2023	106.05	106.79	104.04	104.13	104.13	1,329,900
22 may 2023	105.15	106.00	104.38	105.98	105.98	1,338,400
19 may 2023	106.52	107.11	104.41	105.36	105.36	1,615,900
18 may 2023	105.99	106.70	104.97	105.54	105.54	1,394,400
17 may 2023	104.83	106.44	103.84	106.30	106.30	1,212,600
16 may 2023	106.88	107.02	103.70	103.73	103.73	1,472,800
15 may 2023	106.62	107.53	105.89	106.93	106.93	936,200
12 may 2023	106.42	106.73	105.60	106.35	106.35	1,010,000
11 may 2023	105.45	106.62	104.68	106.25	106.25	1,177,900
10 may 2023	107.29	107.70	105.05	106.53	106.53	1,364,700
09 may 2023	107.30	107.54	104.88	106.49	106.49	1,434,700
08 may 2023	109.25	109.72	107.89	108.00	108.00	1,149,600
05 may 2023	109.35	110.40	108.58	109.55	109.55	1,340,700
04 may 2023	107.40	108.20	105.82	107.85	107.85	1,621,200
03 may 2023	113.00	113.00	107.36	107.59	107.59	2,092,300
02 may 2023	112.51	112.95	109.64	112.05	112.05	1,700,400
01 may 2023	113.00	114.95	113.00	113.49	113.49	1,332,500
28 abr 2023	110.54	113.66	110.54	113.32	113.32	1,430,200
27 abr 2023	108.67	111.17	108.45	110.60	110.60	970,000
26 abr 2023	109.24	110.05	107.63	108.34	108.34	966,400
25 abr 2023	109.28	109.87	108.51	109.22	109.22	809,300
24 abr 2023	110.78	110.97	108.82	110.23	110.23	854,200
21 abr 2023	111.18	111.26	109.79	110.66	110.66	770,400
20 abr 2023	111.16	111.57	109.88	110.77	110.77	998,100
19 abr 2023	110.31	112.49	109.98	112.06	112.06	1,070,900
18 abr 2023	111.69	112.06	110.75	111.30	111.30	984,800
17 abr 2023	108.02	111.36	107.92	111.35	111.35	1,464,800
14 abr 2023	109.57	110.53	106.65	107.56	107.56	1,803,800
13 abr 2023	109.34	109.51	107.80	108.94	108.94	1,244,500
12 abr 2023	111.40	111.55	109.34	109.51	109.51	1,317,700
11 abr 2023	110.41	111.06	109.34	110.16	110.16	1,106,500
10 abr 2023	109.48	110.24	107.92	109.56	109.56	1,098,800
06 abr 2023	110.31	110.57	108.73	109.77	109.77	1,145,100
05 abr 2023	110.53	111.00	108.81	109.95	109.95	1,563,400
04 abr 2023	112.60	112.74	110.15	111.31	111.31	1,228,000
03 abr 2023	112.52	113.81	111.05	112.42	112.42	2,154,700
31 mar 2023	108.21	112.09	108.21	111.97	111.97	3,298,500
30 mar 2023	107.95	108.50	106.84	107.56	107.56	1,438,800
29 mar 2023	105.93	107.09	105.46	106.59	106.59	1,580,100
28 mar 2023	102.93	104.53	102.21	104.15	104.15	1,190,500
27 mar 2023	105.00	105.20	102.93	103.30	103.30	2,225,600
24 mar 2023	101.36	103.63	100.32	103.48	103.48	2,022,700
23 mar 2023	104.70	105.74	101.55	102.38	102.38	2,180,300
22 mar 2023	108.09	108.53	104.23	104.31	104.31	1,648,900
21 mar 2023	108.78	110.74	108.68	109.12	109.12	2,114,000
20 mar 2023	105.23	107.57	104.48	107.12	107.12	2,393,000
17 mar 2023	108.26	108.26	104.23	104.31	104.31	3,489,000
16 mar 2023	108.24	110.49	105.79	109.20	109.20	2,496,700
15 mar 2023	109.93	110.21	107.65	109.69	109.69	2,499,900
14 mar 2023	114.03	115.49	111.03	112.20	112.20	2,467,000
13 mar 2023	109.89	113.34	108.55	111.42	111.42	2,279,900
10 mar 2023	117.00	117.00	111.13	111.50	111.50	2,845,600
09 mar 2023	120.50	120.60	117.19	117.30	117.30	1,054,200
09 mar 2023	1.8 Dividendo
08 mar 2023	120.88	122.58	120.85	122.18	120.38	1,244,200
07 mar 2023	123.78	124.08	119.74	120.61	118.83	1,376,100
06 mar 2023	124.44	125.31	123.52	123.85	122.03	779,000
03 mar 2023	123.76	124.43	122.73	124.08	122.25	1,060,900
02 mar 2023	120.46	123.01	120.19	122.85	121.04	1,277,700
01 mar 2023	122.14	122.14	119.35	121.25	119.46	1,655,500
28 feb 2023	122.57	124.08	122.01	122.09	120.29	2,118,700
27 feb 2023	123.42	124.14	121.99	122.51	120.71	1,330,200
24 feb 2023	120.55	122.53	120.29	121.83	120.04	1,047,600
23 feb 2023	122.28	123.09	120.97	122.30	120.50	1,053,000
22 feb 2023	121.25	122.08	120.38	121.10	119.32	1,399,500
21 feb 2023	122.22	122.86	120.06	120.62	118.84	1,612,400
17 feb 2023	124.09	124.48	122.39	123.66	121.84	1,292,400
16 feb 2023	124.01	125.46	123.37	124.35	122.52	959,500
15 feb 2023	124.13	125.55	123.56	125.52	123.67	859,700
14 feb 2023	125.31	127.03	124.49	125.41	123.56	1,387,900
13 feb 2023	124.50	125.85	124.17	125.78	123.93	1,338,400
10 feb 2023	123.60	124.65	122.50	124.35	122.52	1,171,500
09 feb 2023	125.38	125.79	124.02	124.41	122.58	1,750,000
08 feb 2023	125.10	125.65	123.34	124.24	122.41	1,614,400
07 feb 2023	127.85	127.85	123.21	125.90	124.05	2,443,100
06 feb 2023	128.44	129.55	127.78	128.64	126.74	1,379,600
03 feb 2023	130.01	130.29	128.20	129.81	127.90	1,391,800
02 feb 2023	130.00	133.08	129.51	131.79	129.85	2,066,900
01 feb 2023	127.90	129.95	126.88	128.93	127.03	1,467,100
31 ene 2023	126.13	128.71	125.67	128.46	126.57	3,802,900
30 ene 2023	127.46	128.85	125.89	125.95	124.09	1,429,900
27 ene 2023	126.34	128.88	126.15	128.61	126.72	1,480,600
26 ene 2023	125.95	126.41	124.88	126.33	124.47	1,205,800
25 ene 2023	125.00	125.54	124.50	125.19	123.35	1,016,900
24 ene 2023	124.93	125.65	123.20	125.45	123.60	1,353,500
23 ene 2023	123.86	125.29	123.28	124.97	123.13	1,097,900
20 ene 2023	121.68	123.85	120.41	123.65	121.83	1,651,900
19 ene 2023	121.09	121.71	120.04	120.93	119.15	1,274,300
18 ene 2023	125.61	125.86	121.94	122.25	120.45	1,483,900
17 ene 2023	125.00	125.62	124.46	125.02	123.18	2,021,200
13 ene 2023	124.31	126.12	124.17	125.57	123.72	1,560,400
12 ene 2023	122.00	126.43	121.45	125.99	124.13	2,304,200
11 ene 2023	117.80	121.63	117.15	121.36	119.57	1,660,600
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...