U.S. markets closed
F S&P 500
4,604.75 -2.75 (-0.06%) F Dow Jones
36,283.00 +3.00 (+0.01%) F Nasdaq
16,055.50 -42.75 (-0.27%) E-mini Russell 2000 Index Futur
1,883.30 +1.20 (+0.06%) Petróleo
71.58 +0.35 (+0.49%) Oro
2,011.70 -2.80 (-0.14%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 130.81 | 132.91 | 130.35 | 132.88 | 132.88 | 1,394,100 |
| 07 dic 2023 | 130.00 | 131.44 | 129.08 | 131.35 | 131.35 | 1,983,700 |
| 07 dic 2023 | 1.9 Dividendo | |||||
| 06 dic 2023 | 131.40 | 132.98 | 131.21 | 131.73 | 129.83 | 1,769,800 |
| 05 dic 2023 | 129.90 | 131.02 | 129.41 | 130.78 | 128.89 | 1,668,700 |
| 04 dic 2023 | 128.12 | 130.93 | 127.60 | 130.85 | 128.96 | 1,920,900 |
| 01 dic 2023 | 125.04 | 128.91 | 124.64 | 128.82 | 126.96 | 1,833,600 |
| 30 nov 2023 | 122.52 | 125.09 | 122.50 | 124.89 | 123.09 | 2,300,500 |
| 29 nov 2023 | 123.17 | 124.51 | 122.58 | 122.76 | 120.99 | 1,151,700 |
| 28 nov 2023 | 121.50 | 122.39 | 120.50 | 122.10 | 120.34 | 1,149,700 |
| 27 nov 2023 | 120.84 | 122.19 | 119.92 | 121.71 | 119.95 | 1,027,500 |
| 24 nov 2023 | 121.20 | 121.50 | 119.96 | 120.84 | 119.10 | 767,600 |
| 22 nov 2023 | 122.71 | 122.71 | 120.50 | 121.10 | 119.35 | 1,190,200 |
| 21 nov 2023 | 122.16 | 122.16 | 121.09 | 121.75 | 119.99 | 1,213,700 |
| 20 nov 2023 | 121.61 | 122.89 | 120.43 | 122.75 | 120.98 | 1,283,500 |
| 17 nov 2023 | 121.34 | 121.78 | 120.64 | 121.68 | 119.92 | 1,121,300 |
| 16 nov 2023 | 120.60 | 120.80 | 119.72 | 120.42 | 118.68 | 1,271,600 |
| 15 nov 2023 | 120.50 | 121.37 | 119.71 | 120.54 | 118.80 | 1,623,400 |
| 14 nov 2023 | 118.62 | 122.53 | 118.60 | 120.79 | 119.05 | 2,105,700 |
| 13 nov 2023 | 114.57 | 115.71 | 113.46 | 115.54 | 113.87 | 1,321,700 |
| 10 nov 2023 | 114.80 | 115.54 | 113.40 | 115.33 | 113.67 | 906,900 |
| 09 nov 2023 | 115.90 | 115.90 | 113.42 | 113.79 | 112.15 | 1,204,700 |
| 08 nov 2023 | 115.65 | 115.96 | 114.89 | 115.44 | 113.77 | 911,300 |
| 07 nov 2023 | 116.88 | 116.88 | 114.45 | 115.24 | 113.58 | 1,661,200 |
| 06 nov 2023 | 117.84 | 117.90 | 116.19 | 117.08 | 115.39 | 1,225,500 |
| 03 nov 2023 | 118.03 | 119.82 | 117.69 | 117.89 | 116.19 | 1,956,400 |
| 02 nov 2023 | 114.25 | 116.34 | 114.07 | 115.84 | 114.17 | 2,049,500 |
| 01 nov 2023 | 110.99 | 112.84 | 109.96 | 112.49 | 110.87 | 2,080,800 |
| 31 oct 2023 | 106.41 | 110.10 | 104.93 | 109.89 | 108.31 | 2,384,200 |
| 30 oct 2023 | 105.57 | 106.69 | 104.24 | 105.33 | 103.81 | 1,458,400 |
| 27 oct 2023 | 106.67 | 106.67 | 104.05 | 104.54 | 103.03 | 1,744,800 |
| 26 oct 2023 | 105.08 | 107.19 | 105.08 | 106.32 | 104.79 | 1,388,500 |
| 25 oct 2023 | 105.73 | 105.98 | 104.76 | 104.98 | 103.47 | 1,465,200 |
| 24 oct 2023 | 106.15 | 107.30 | 105.76 | 105.97 | 104.44 | 1,521,500 |
| 23 oct 2023 | 105.25 | 106.68 | 104.83 | 105.21 | 103.69 | 1,560,600 |
| 20 oct 2023 | 106.92 | 107.40 | 106.08 | 106.15 | 104.62 | 1,506,700 |
| 19 oct 2023 | 107.99 | 109.00 | 106.43 | 106.50 | 104.96 | 1,571,600 |
| 18 oct 2023 | 109.51 | 109.68 | 108.36 | 108.55 | 106.98 | 1,294,700 |
| 17 oct 2023 | 107.69 | 110.88 | 107.69 | 110.15 | 108.56 | 1,470,500 |
| 16 oct 2023 | 108.00 | 108.93 | 107.12 | 108.33 | 106.77 | 1,235,800 |
| 13 oct 2023 | 107.89 | 108.02 | 106.39 | 107.03 | 105.49 | 1,499,600 |
| 12 oct 2023 | 108.05 | 108.09 | 106.80 | 107.35 | 105.80 | 1,604,400 |
| 11 oct 2023 | 107.11 | 108.61 | 107.10 | 108.33 | 106.77 | 1,479,000 |
| 10 oct 2023 | 105.44 | 107.02 | 105.02 | 106.15 | 104.62 | 1,019,100 |
| 09 oct 2023 | 103.69 | 105.84 | 103.36 | 105.44 | 103.92 | 882,100 |
| 06 oct 2023 | 103.77 | 105.35 | 102.82 | 104.41 | 102.90 | 1,123,800 |
| 05 oct 2023 | 104.16 | 104.88 | 103.60 | 104.54 | 103.03 | 1,083,500 |
| 04 oct 2023 | 103.87 | 104.61 | 102.78 | 104.44 | 102.93 | 1,295,900 |
| 03 oct 2023 | 104.00 | 104.45 | 102.11 | 103.37 | 101.88 | 2,202,500 |
| 02 oct 2023 | 107.50 | 108.20 | 104.28 | 104.63 | 103.12 | 2,077,700 |
| 29 sept 2023 | 110.15 | 110.68 | 107.10 | 108.03 | 106.47 | 2,228,400 |
| 28 sept 2023 | 108.66 | 109.07 | 107.72 | 108.83 | 107.26 | 1,984,000 |
| 27 sept 2023 | 109.58 | 110.38 | 108.08 | 108.19 | 106.63 | 2,376,000 |
| 26 sept 2023 | 111.03 | 111.47 | 109.03 | 109.15 | 107.58 | 2,228,000 |
| 25 sept 2023 | 111.22 | 112.66 | 110.92 | 112.13 | 110.51 | 1,576,500 |
| 22 sept 2023 | 111.87 | 112.88 | 111.36 | 111.68 | 110.07 | 1,585,600 |
| 21 sept 2023 | 113.06 | 113.65 | 111.59 | 111.64 | 110.03 | 2,385,700 |
| 20 sept 2023 | 115.32 | 115.99 | 113.73 | 113.76 | 112.12 | 1,560,600 |
| 19 sept 2023 | 114.01 | 114.85 | 113.54 | 114.26 | 112.61 | 1,130,500 |
| 18 sept 2023 | 116.33 | 116.35 | 114.24 | 114.25 | 112.60 | 1,334,700 |
| 15 sept 2023 | 117.26 | 117.35 | 116.23 | 116.41 | 114.73 | 2,879,600 |
| 14 sept 2023 | 115.71 | 117.65 | 115.51 | 117.38 | 115.69 | 1,627,000 |
| 13 sept 2023 | 115.52 | 115.52 | 114.27 | 114.77 | 113.11 | 1,451,900 |
| 12 sept 2023 | 114.25 | 116.08 | 114.17 | 115.48 | 113.81 | 1,314,000 |
| 11 sept 2023 | 114.74 | 115.35 | 114.11 | 114.74 | 113.09 | 1,349,900 |
| 08 sept 2023 | 114.45 | 114.75 | 113.91 | 114.62 | 112.97 | 1,022,500 |
| 07 sept 2023 | 113.67 | 114.86 | 113.15 | 114.45 | 112.80 | 1,581,900 |
| 07 sept 2023 | 1.9 Dividendo | |||||
| 06 sept 2023 | 114.37 | 115.96 | 114.25 | 115.75 | 112.21 | 1,921,600 |
| 05 sept 2023 | 114.80 | 115.57 | 114.39 | 114.94 | 111.42 | 2,187,400 |
| 01 sept 2023 | 114.36 | 115.21 | 114.33 | 114.91 | 111.39 | 1,306,000 |
| 31 ago 2023 | 113.42 | 113.86 | 112.79 | 113.49 | 110.02 | 1,573,400 |
| 30 ago 2023 | 113.55 | 114.32 | 112.64 | 113.51 | 110.04 | 774,600 |
| 29 ago 2023 | 111.68 | 113.59 | 111.00 | 113.53 | 110.06 | 1,085,900 |
| 28 ago 2023 | 111.12 | 112.75 | 111.12 | 111.67 | 108.25 | 900,400 |
| 25 ago 2023 | 110.91 | 111.39 | 109.91 | 110.73 | 107.34 | 1,080,900 |
| 24 ago 2023 | 111.62 | 112.53 | 110.35 | 110.66 | 107.27 | 1,751,500 |
| 23 ago 2023 | 111.17 | 112.37 | 110.56 | 111.64 | 108.22 | 1,991,700 |
| 22 ago 2023 | 113.54 | 113.54 | 110.82 | 110.93 | 107.54 | 1,753,600 |
| 21 ago 2023 | 115.53 | 116.00 | 112.60 | 112.72 | 109.27 | 1,417,800 |
| 18 ago 2023 | 113.50 | 115.94 | 113.28 | 115.60 | 112.06 | 1,170,300 |
| 17 ago 2023 | 115.88 | 116.62 | 114.09 | 114.15 | 110.66 | 1,193,700 |
| 16 ago 2023 | 117.92 | 117.92 | 115.57 | 115.61 | 112.07 | 1,172,900 |
| 15 ago 2023 | 117.76 | 118.51 | 117.03 | 117.87 | 114.26 | 842,300 |
| 14 ago 2023 | 118.24 | 119.54 | 118.19 | 119.02 | 115.38 | 792,300 |
| 11 ago 2023 | 117.84 | 119.00 | 117.69 | 118.87 | 115.23 | 884,800 |
| 10 ago 2023 | 119.55 | 120.43 | 118.31 | 118.85 | 115.21 | 1,185,300 |
| 09 ago 2023 | 118.83 | 119.55 | 118.11 | 118.80 | 115.16 | 1,002,900 |
| 08 ago 2023 | 118.57 | 119.60 | 117.86 | 119.00 | 115.36 | 889,800 |
| 07 ago 2023 | 118.53 | 119.95 | 118.36 | 119.66 | 116.00 | 1,048,700 |
| 04 ago 2023 | 118.79 | 120.88 | 117.64 | 118.29 | 114.67 | 1,537,400 |
| 03 ago 2023 | 118.63 | 119.68 | 114.15 | 118.37 | 114.75 | 2,965,500 |
| 02 ago 2023 | 124.21 | 124.60 | 123.46 | 124.06 | 120.26 | 1,107,100 |
| 01 ago 2023 | 124.44 | 125.68 | 124.01 | 125.44 | 121.60 | 1,406,600 |
| 31 jul 2023 | 124.48 | 125.54 | 123.98 | 124.60 | 120.79 | 1,301,400 |
| 28 jul 2023 | 124.26 | 124.81 | 123.55 | 124.48 | 120.67 | 1,069,200 |
| 27 jul 2023 | 124.97 | 125.56 | 122.98 | 123.00 | 119.24 | 1,412,400 |
| 26 jul 2023 | 123.46 | 124.71 | 123.05 | 124.17 | 120.37 | 989,200 |
| 25 jul 2023 | 124.92 | 125.32 | 123.65 | 123.69 | 119.90 | 1,213,600 |
| 24 jul 2023 | 123.68 | 124.85 | 123.46 | 124.41 | 120.60 | 1,021,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.