Mercados españoles cerrados

SL Green Realty Corp. (SLG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,58+1,06 (+2,18%)
Al cierre: 04:00PM EDT
49,88 +0,30 (+0,61%)
Después del cierre: 07:28PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202448,2349,9748,2249,5849,581.564.300
18 abr 202450,8352,8748,1248,5248,522.191.400
17 abr 202448,7950,7148,6849,6749,672.352.100
16 abr 202448,9349,0147,2248,3248,321.481.200
15 abr 202451,3451,8949,0849,6849,681.140.100
12 abr 202452,6452,8650,8551,1951,19864.100
11 abr 202451,6853,6151,2652,8352,831.134.000
10 abr 202451,8252,3650,3851,2851,281.778.200
09 abr 202454,2955,0453,3255,0355,03876.100
08 abr 202452,5654,0752,1853,8753,87683.000
05 abr 202450,5552,0450,3851,7351,73888.800
04 abr 202452,4653,2250,7051,1651,161.243.700
03 abr 202450,9352,3250,5951,7351,73818.000
02 abr 202452,0952,0950,6551,4151,41889.600
01 abr 202455,3655,3652,8052,9352,93978.300
28 mar 202454,3355,7554,2755,1355,131.671.000
27 mar 202451,6353,8251,4053,7453,741.291.400
27 mar 20240.25 Dividendo
26 mar 202452,9052,9950,6650,6850,431.193.800
25 mar 202452,9454,2252,5652,5752,31911.600
22 mar 202454,7854,9752,7752,9452,68982.300
21 mar 202453,7255,5753,5454,7754,501.794.400
20 mar 202451,2553,1150,8952,9652,701.101.600
19 mar 202450,6151,7550,0451,5851,331.137.200
18 mar 202450,8751,6050,2651,0450,791.078.000
15 mar 202449,2750,7249,2350,5250,271.957.100
14 mar 202450,1250,6148,3749,3649,121.460.100
13 mar 202451,1352,5050,8551,1550,90869.800
12 mar 202450,2451,4849,9351,2851,03957.600
11 mar 202451,4552,1950,1750,3650,11891.900
08 mar 202451,9252,4251,1351,7651,501.465.000
07 mar 202451,2052,1049,8550,6150,361.237.100
06 mar 202450,1650,9149,7050,5550,301.872.900
05 mar 202447,4349,8547,3049,5549,311.385.600
04 mar 202447,9448,9547,2948,2848,04789.900
01 mar 202448,2649,1646,9048,4948,251.105.000
29 feb 202447,2749,5446,8348,4848,242.078.400
28 feb 202446,2947,4345,9645,9945,76602.000
28 feb 20240.25 Dividendo
27 feb 202447,5747,8746,7346,9746,49969.800
26 feb 202446,2847,0945,9446,9146,43940.800
23 feb 202446,6546,9545,8746,5946,11863.300
22 feb 202446,4047,8846,1646,7646,281.100.000
21 feb 202445,6246,7745,2546,3345,86891.200
20 feb 202445,6246,3845,3346,1445,67999.000
16 feb 202444,4847,3343,9946,9246,441.199.700
15 feb 202443,9245,7943,6945,7845,311.463.000
14 feb 202444,0244,1642,9143,2442,801.035.400
13 feb 202442,9143,8642,1043,2242,782.346.800
12 feb 202444,8846,4044,8845,5345,061.332.300
09 feb 202444,7345,4244,0744,5144,05700.000
08 feb 202442,7545,0442,4344,7544,291.123.900
07 feb 202443,1343,1341,8842,7542,311.063.100
06 feb 202443,5543,9942,0242,7742,331.561.500
05 feb 202444,4544,4942,9443,7143,261.361.100
02 feb 202444,8045,6643,8745,4044,942.024.400
01 feb 202445,0046,3042,8246,1445,673.552.600
31 ene 202446,5047,1944,7044,9544,492.151.000
30 ene 202447,1247,6046,5247,0146,53960.500
30 ene 20240.25 Dividendo
29 ene 202447,0748,2646,9447,9347,191.008.500
26 ene 202447,2548,2846,7047,2546,52969.500
25 ene 202446,3047,9045,8446,9746,251.944.700
24 ene 202446,8046,9645,1245,6144,911.190.800
23 ene 202447,5047,9445,2345,7045,001.172.200
22 ene 202445,5746,7245,2846,6145,891.413.900
19 ene 202442,6945,2142,0345,0144,321.525.400
18 ene 202443,2843,7741,8142,4541,801.369.200
17 ene 202443,1843,9342,0543,0042,341.623.900
16 ene 202444,5744,9543,3444,5943,901.663.400
12 ene 202446,0646,5545,0045,3944,691.006.700
11 ene 202445,1046,0044,0644,9344,241.734.300
10 ene 202445,3447,2745,3446,2045,491.331.800
09 ene 202444,7245,8244,2045,5244,82914.800
08 ene 202444,1846,0343,9145,7245,021.176.500
05 ene 202443,8345,2843,2244,2843,601.734.200
04 ene 202443,8745,3743,2144,3943,711.182.500
03 ene 202444,8044,8242,9444,0343,351.739.000
02 ene 202445,0346,7044,8445,9245,211.215.400
29 dic 202346,4446,6145,1345,1744,471.121.500
28 dic 202346,1547,2746,0946,9146,19789.300
28 dic 20230.25 Dividendo
27 dic 202347,5547,6046,3846,6845,721.022.200
26 dic 202346,2848,1645,8747,7746,78997.100
22 dic 202347,1847,9645,4746,0145,061.034.900
21 dic 202347,2147,2345,7546,4645,501.213.200
20 dic 202346,2448,3045,6745,9945,041.989.200
19 dic 202346,4546,5945,7945,8244,871.254.700
18 dic 202346,7947,1345,5445,7644,811.666.700
15 dic 202347,9048,1545,9746,8945,922.433.300
14 dic 202347,4750,1146,3148,0047,013.810.100
13 dic 202341,1445,7740,3045,4644,522.829.900
12 dic 202342,2842,2840,4540,9840,131.587.100
11 dic 202341,7542,6141,5242,1941,32881.800
08 dic 202342,0442,6941,6242,4941,61896.400
07 dic 202341,0042,6040,8542,5841,701.228.100
06 dic 202341,4543,6141,0741,1940,341.548.900
05 dic 202341,8341,8839,6640,4339,591.932.300
04 dic 202341,4043,2940,4942,2241,353.336.100
01 dic 202336,5440,9836,1040,2039,373.335.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...