Mercados españoles cerrados
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1072 +0,0055 (+0,50%) Petróleo Brent
72,22 +1,61 (+2,28%) Bitcoin EUR
52.709,93 +700,81 (+1,35%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 162,00 | 164,57 | 161,42 | 163,73 | 163,73 | 1.029.129 |
| 11 sept 2024 | 162,40 | 164,16 | 160,07 | 163,38 | 163,38 | 1.566.600 |
| 10 sept 2024 | 162,80 | 164,11 | 161,13 | 163,96 | 163,96 | 1.155.000 |
| 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 | 141,17 | 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.