U.S. markets open in 5 hours

Simon Property Group, Inc. (SPG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
128.46+2.51 (+1.99%)
Al cierre: 04:00PM EST
130.36 +1.90 (+1.48%)
Antes de la apertura del mercado: 04:00AM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 2023126.13128.71125.67128.46128.462,739,305
30 ene 2023127.46128.85125.89125.95125.951,429,900
27 ene 2023126.34128.88126.15128.61128.611,479,100
26 ene 2023125.95126.41124.88126.33126.331,205,800
25 ene 2023125.00125.54124.50125.19125.191,016,900
24 ene 2023124.93125.65123.20125.45125.451,353,400
23 ene 2023123.86125.29123.28124.97124.971,097,900
20 ene 2023121.68123.85120.41123.65123.651,651,900
19 ene 2023121.09121.71120.04120.93120.931,274,300
18 ene 2023125.61125.86121.94122.25122.251,483,900
17 ene 2023125.00125.62124.46125.02125.022,021,200
13 ene 2023124.31126.12124.17125.57125.571,559,800
12 ene 2023122.00126.43121.45125.99125.992,304,200
11 ene 2023117.80121.63117.15121.36121.361,660,600
10 ene 2023117.61117.78115.44116.85116.851,329,100
09 ene 2023118.83119.60117.61118.32118.321,474,900
06 ene 2023117.82119.53117.78118.87118.871,501,000
05 ene 2023119.60119.76117.17117.42117.421,390,600
04 ene 2023118.82122.31118.01121.16121.161,808,700
03 ene 2023118.13119.18116.22117.54117.541,313,800
30 dic 2022116.56117.86115.72117.48117.481,265,300
29 dic 2022115.95117.66115.33117.32117.32972,800
28 dic 2022118.34118.89114.83115.06115.06983,700
27 dic 2022118.06118.53117.14118.10118.101,234,200
23 dic 2022116.18117.95115.65117.91117.91680,200
22 dic 2022115.48116.44114.05116.36116.361,081,600
21 dic 2022117.00118.10116.27116.55116.551,335,300
20 dic 2022115.00116.01113.80115.66115.661,146,300
19 dic 2022116.17116.83114.19115.62115.621,368,100
16 dic 2022116.08116.92114.85116.32116.323,919,600
15 dic 2022118.31118.81116.83118.21118.211,928,300
14 dic 2022120.38121.81118.98119.71119.711,779,900
13 dic 2022120.46121.95118.67120.24120.242,386,400
12 dic 2022116.75118.73115.55118.62118.621,698,000
09 dic 2022116.80117.56116.10116.75116.751,162,600
08 dic 2022118.47118.65116.55117.12117.121,976,400
08 dic 20221.8 Dividendo
07 dic 2022117.61120.35117.26119.05117.252,318,300
06 dic 2022118.15119.05116.71118.26116.472,218,400
05 dic 2022118.48119.36117.38117.69115.911,455,800
02 dic 2022117.61120.03117.50119.34117.541,738,100
01 dic 2022120.18120.80117.75119.01117.211,848,600
30 nov 2022117.34119.69116.43119.44117.632,503,100
29 nov 2022116.12117.67115.53117.46115.681,765,200
28 nov 2022119.80120.11115.50115.76114.011,735,800
25 nov 2022119.97120.70119.71120.70118.88548,200
23 nov 2022119.00120.18118.39119.61117.801,116,000
22 nov 2022117.93119.66117.47119.38117.581,541,600
21 nov 2022117.14118.14116.06117.18115.411,315,200
18 nov 2022118.00118.48116.75117.90116.121,507,700
17 nov 2022113.98115.87113.46115.79114.041,817,200
16 nov 2022118.99119.06115.52115.59113.841,832,500
15 nov 2022119.51120.93118.46120.16118.341,692,200
14 nov 2022118.95119.57117.51117.53115.751,551,600
11 nov 2022120.11121.98119.93120.20118.381,999,000
10 nov 2022117.73121.29117.48120.04118.232,990,900
09 nov 2022114.60116.06112.56112.92111.211,740,100
08 nov 2022116.86117.47114.64115.42113.671,848,600
07 nov 2022116.50117.15114.77116.87115.101,522,100
04 nov 2022114.15115.81112.62115.57113.821,588,700
03 nov 2022110.19113.40108.81112.58110.881,563,000
02 nov 2022113.42115.35111.48111.61109.923,161,100
01 nov 2022110.00114.52109.46113.84112.122,451,000
31 oct 2022107.86109.56107.37108.98107.332,144,100
28 oct 2022105.94109.11105.56108.96107.311,454,000
27 oct 2022106.90107.72106.19106.39104.781,463,800
26 oct 2022105.74106.70105.12105.53103.931,650,200
25 oct 2022102.76106.27102.55105.84104.242,379,000
24 oct 2022101.56102.86100.03102.39100.841,470,400
21 oct 202298.12101.0797.28101.0499.512,364,600
20 oct 202298.84100.9498.2098.3196.822,096,500
19 oct 202297.8999.6597.2598.0396.552,128,000
18 oct 2022100.15101.0797.3398.6697.172,307,700
17 oct 202298.0099.9397.6099.1597.653,178,200
14 oct 202297.0297.9995.1495.8694.412,161,700
13 oct 202291.8296.6390.7795.8394.381,788,200
12 oct 202294.5294.7592.7993.6892.261,912,200
11 oct 202292.7295.9491.3394.8293.392,178,100
10 oct 202293.4494.0192.0992.5391.131,425,700
07 oct 202293.4894.3192.0392.5491.141,811,700
06 oct 202295.2396.3594.1694.6893.251,596,100
05 oct 202293.2796.1891.8395.7794.322,246,500
04 oct 202292.3395.9392.3395.8794.422,520,100
03 oct 202291.5491.9189.1190.9889.602,247,500
30 sept 202289.6590.5188.4189.7588.393,000,300
29 sept 202291.2591.4288.4689.1387.782,924,900
28 sept 202290.5392.9789.4092.5391.132,864,600
27 sept 202288.4089.9587.9489.0387.682,611,900
26 sept 202289.3989.4886.0287.3686.043,618,400
23 sept 202290.7691.0088.5490.1888.823,334,500
22 sept 202295.5995.7991.7492.1890.792,789,000
21 sept 202299.50100.0395.6195.6594.201,790,000
20 sept 202299.0499.8197.8998.3296.831,525,400
19 sept 202298.31100.2898.00100.2898.761,288,800
16 sept 202299.2299.8097.6199.7098.192,630,700
15 sept 2022100.54101.2299.4099.5498.032,019,200
14 sept 202299.89100.2098.34100.0398.521,961,600
13 sept 2022102.15103.10100.04100.4198.892,172,100
12 sept 2022104.73105.82103.84105.25103.661,668,300
09 sept 2022103.45104.10102.60103.77102.201,441,400
*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...