La bourse ferme dans 4 h 45 min

Simon Property Group, Inc. (SPG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
144,83+2,47 (+1,74 %)
À la clôture : 04:00PM EDT
143,89 -0,94 (-0,65 %)
Échanges après Bourse : 06:14PM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 avr. 2024143,84144,84142,70144,83144,831 111 000
26 avr. 2024143,05144,46142,31142,36142,361 024 700
25 avr. 2024141,24143,72140,59142,73142,731 741 000
24 avr. 2024143,10143,73141,62142,81142,811 110 000
23 avr. 2024142,51144,47142,51143,78143,78877 400
22 avr. 2024141,00143,48140,14142,41142,41984 400
19 avr. 2024141,34141,50139,83140,44140,441 116 100
18 avr. 2024141,66142,06140,00140,37140,371 046 100
17 avr. 2024140,96142,19140,13140,94140,941 019 700
16 avr. 2024141,94142,07139,54140,35140,351 301 600
15 avr. 2024146,24146,24141,36142,39142,391 237 700
12 avr. 2024146,14146,75143,82144,81144,811 128 000
11 avr. 2024146,48148,20144,65146,86146,861 333 600
10 avr. 2024146,28147,00144,56145,55145,551 474 600
09 avr. 2024150,51151,08147,86150,19150,191 008 000
08 avr. 2024150,30150,66149,26150,36150,361 000 000
05 avr. 2024148,02150,57147,67150,15150,15917 700
04 avr. 2024151,00151,75147,42147,95147,951 172 800
03 avr. 2024150,08150,89149,40149,75149,751 253 000
02 avr. 2024152,26152,39149,40150,04150,041 595 700
01 avr. 2024156,08156,25153,01153,48153,48928 800
28 mars 2024154,79156,86154,70156,49156,491 904 800
27 mars 2024152,20154,36151,72154,33154,331 330 000
26 mars 2024151,34152,48150,66150,67150,671 475 700
25 mars 2024152,64153,45150,96151,06151,061 084 400
22 mars 2024155,81156,07151,73151,86151,861 366 500
21 mars 2024156,20157,82154,83155,81155,811 451 700
20 mars 2024153,20155,81153,00155,40155,401 995 300
19 mars 2024152,50154,21152,25154,10154,101 536 300
18 mars 2024151,00152,25150,63151,95151,951 152 900
15 mars 2024148,29151,27148,29150,77150,772 984 200
14 mars 2024150,62150,90147,85149,36149,361 549 900
13 mars 2024150,56153,21149,91151,49151,491 161 800
12 mars 2024149,80151,42149,54150,60150,602 038 100
11 mars 2024150,61151,67148,07149,80149,801 237 500
08 mars 2024150,51151,90150,10150,96150,961 044 600
07 mars 2024150,99151,33147,91149,70149,701 878 700
07 mars 20241.95 Dividende
06 mars 2024150,59152,74150,02152,32150,371 863 300
05 mars 2024151,78153,50149,49149,86147,941 696 200
04 mars 2024150,44152,73149,90152,41150,461 440 800
01 mars 2024147,94150,70146,33150,44148,511 240 500
29 févr. 2024151,17151,37147,17148,14146,243 365 300
28 févr. 2024148,99151,12148,32149,86147,941 613 300
27 févr. 2024150,28151,87149,19149,70147,781 250 900
26 févr. 2024150,39151,62149,50149,53147,621 108 900
23 févr. 2024151,43151,75150,34150,35148,43854 900
22 févr. 2024150,97153,11150,01151,51149,571 658 300
21 févr. 2024149,15150,92148,18150,28148,361 038 300
20 févr. 2024149,10150,25147,94148,90146,991 221 900
16 févr. 2024146,23150,66145,87149,96148,041 791 600
15 févr. 2024144,16148,56144,16148,00146,111 474 900
14 févr. 2024144,05144,42141,84142,86141,031 454 000
13 févr. 2024142,49143,55140,30143,52141,681 567 200
12 févr. 2024146,99147,49145,11145,70143,831 554 500
09 févr. 2024145,27147,37144,06146,93145,052 222 400
08 févr. 2024143,06144,67141,79144,10142,261 226 900
07 févr. 2024144,00144,69142,45143,44141,601 803 100
06 févr. 2024137,49144,76137,25143,39141,553 199 700
05 févr. 2024136,36138,02135,15136,79135,042 333 000
02 févr. 2024137,38138,99135,48137,94136,172 028 100
01 févr. 2024138,32139,42136,74139,40137,622 139 500
31 janv. 2024139,70140,59137,59138,61136,842 292 600
30 janv. 2024141,29141,52139,22139,24137,462 234 500
29 janv. 2024141,86141,86140,21141,73139,921 305 400
26 janv. 2024143,20143,28141,73141,96140,141 010 300
25 janv. 2024143,51143,91141,77142,83141,001 139 000
24 janv. 2024144,09144,12140,85141,49139,681 364 600
23 janv. 2024142,71143,50141,09142,60140,771 138 600
22 janv. 2024142,83143,95141,86142,02140,201 611 800
19 janv. 2024142,44142,54140,19141,62139,811 550 500
18 janv. 2024142,46142,97139,91141,83140,011 214 600
17 janv. 2024143,63145,84140,89142,12140,301 591 800
16 janv. 2024145,63146,52144,63145,53143,671 934 700
12 janv. 2024145,50146,63144,44146,62144,741 641 900
11 janv. 2024143,78145,25142,73144,38142,531 554 900
10 janv. 2024142,53145,30142,38144,68142,831 675 700
09 janv. 2024141,01142,38140,25142,15140,33897 800
08 janv. 2024140,92142,50140,26142,30140,481 232 800
05 janv. 2024139,55141,95138,76140,65138,851 187 200
04 janv. 2024140,04141,41139,47140,26138,461 162 300
03 janv. 2024141,58142,00139,36140,09138,301 248 500
02 janv. 2024141,98144,03141,00143,03141,201 162 900
29 déc. 2023143,69144,11142,38142,64140,811 227 800
28 déc. 2023143,00144,35142,83144,28142,43997 500
27 déc. 2023143,86144,39143,08143,67141,831 185 300
26 déc. 2023142,30143,89142,00143,66141,82786 300
22 déc. 2023142,40143,35141,98142,30140,481 191 500
21 déc. 2023145,07145,19141,05142,22140,402 114 000
20 déc. 2023145,16146,91144,03144,11142,271 215 800
19 déc. 2023143,91145,85143,50145,16143,301 318 900
18 déc. 2023145,26145,26143,26143,62141,781 425 900
15 déc. 2023145,56146,41143,43144,35142,503 723 300
14 déc. 2023140,71146,59140,52146,58144,702 874 700
13 déc. 2023134,49139,61133,11139,26137,482 192 300
12 déc. 2023134,41135,12134,18134,49132,771 330 500
11 déc. 2023132,50134,81132,24134,78133,051 452 900
08 déc. 2023130,81132,91130,35132,88131,181 394 100
07 déc. 2023130,00131,44129,08131,35129,671 983 700
07 déc. 20231.9 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...