Mercado fechado

Simon Property Group, Inc. (0L6P.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
150,09+1,05 (+0,70%)
No fechamento: 06:36PM BST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024151,00151,00150,07150,09150,09918
27 de jun. de 2024147,04149,58147,04149,04149,04865
26 de jun. de 2024146,81148,13146,33146,33146,33343
25 de jun. de 2024150,32150,65147,35147,57147,57707
24 de jun. de 2024146,25150,54146,23149,65149,651.297
21 de jun. de 2024146,51147,48145,26145,61145,61398
20 de jun. de 2024146,85147,34145,47146,34146,3417.448
19 de jun. de 2024------
18 de jun. de 2024147,80148,23146,96147,79147,793.175
17 de jun. de 2024148,00148,12147,29147,53147,53195
14 de jun. de 2024149,39149,43148,88148,90148,90112
13 de jun. de 2024153,21154,21152,09152,43152,43768
12 de jun. de 2024154,15154,85152,93152,93152,931.229
11 de jun. de 2024150,87151,37150,76151,01151,011.095
10 de jun. de 2024151,02152,71149,53152,07152,07447
07 de jun. de 2024150,70152,35149,83152,01152,01378
07 de jun. de 20242 Dividendo
06 de jun. de 2024153,03154,38153,03153,72151,72491
05 de jun. de 2024152,88153,12152,05152,49150,51690
04 de jun. de 2024151,30152,67151,17152,63150,64428
03 de jun. de 2024151,50152,15150,09151,10149,13648
31 de mai. de 2024149,53150,22148,76150,22148,276.042
30 de mai. de 2024147,88148,74147,10148,51146,5832.936
29 de mai. de 2024145,50146,87145,50146,24144,342.263
28 de mai. de 2024148,79149,43147,85148,02146,09454
24 de mai. de 2024146,68148,00145,81147,77145,85365
23 de mai. de 2024146,43146,43145,18145,18143,30690
22 de mai. de 2024147,60148,12146,53146,61144,70180
21 de mai. de 2024146,54147,47145,00147,25145,33599
20 de mai. de 2024148,50148,99146,82146,82144,91513
17 de mai. de 2024149,24149,99148,16149,02147,08997
16 de mai. de 2024150,26151,05148,60148,72146,79154
15 de mai. de 2024151,25152,96150,51151,22149,25855
14 de mai. de 2024148,89148,89147,54148,68146,75122
13 de mai. de 2024148,63148,86146,63146,83144,9282
10 de mai. de 2024149,99149,99147,84148,29146,376.913
09 de mai. de 2024148,54150,09148,02148,74146,802.504
08 de mai. de 2024147,46148,63146,91147,27145,365.569
07 de mai. de 2024146,76151,06145,51148,77146,832.244
03 de mai. de 2024142,77144,50141,99141,99140,14228
02 de mai. de 2024141,55141,62139,70140,16138,342.029
01 de mai. de 2024140,49140,99139,31140,65138,82152
30 de abr. de 2024143,25144,15143,25143,70141,83206
29 de abr. de 2024143,41144,37142,80144,18142,30547
26 de abr. de 2024143,29144,18142,73143,01141,15549
25 de abr. de 2024141,02143,24140,59143,24141,381.078
24 de abr. de 2024143,73143,73141,94142,29140,44988
23 de abr. de 2024142,95144,40142,56144,40142,52171
22 de abr. de 2024141,22143,08140,67143,08141,22312
19 de abr. de 2024141,22141,55140,39140,46138,63297
18 de abr. de 2024141,66142,09140,41140,57138,74137
17 de abr. de 2024141,00141,73140,37140,86139,03181
16 de abr. de 2024141,70142,23139,60141,18139,3419.283
15 de abr. de 2024146,00146,14143,00143,00141,141.337
12 de abr. de 2024146,28146,28143,84144,38142,50627
11 de abr. de 2024146,50147,56144,78147,49145,57582
10 de abr. de 2024147,50147,50144,56145,24143,35800
09 de abr. de 2024151,00151,00147,93149,01147,0719.207
08 de abr. de 2024150,27150,70149,61150,40148,441.338
05 de abr. de 2024148,02150,51147,73149,78147,83463
04 de abr. de 2024151,01151,51148,70148,70146,771.221
03 de abr. de 2024150,38150,90149,41150,90148,941.312
02 de abr. de 2024152,45152,50149,44149,83147,883.474
28 de mar. de 2024154,86156,24154,70155,15153,134.403
27 de mar. de 2024153,18154,13151,70153,59151,591.739
26 de mar. de 2024151,06152,34150,94152,34150,3630.053
25 de mar. de 2024152,61153,08151,53151,53149,5611.200
22 de mar. de 2024156,24156,24152,47152,71150,723.777
21 de mar. de 2024156,07157,66154,97155,84153,817.320
20 de mar. de 2024153,41155,30152,96155,30153,284.840
19 de mar. de 2024152,50154,09152,19153,36151,372.588
18 de mar. de 2024151,51152,22150,63151,96149,98751
15 de mar. de 2024148,29151,22148,15149,32147,382.020
14 de mar. de 2024150,63150,99148,09148,20146,274.087
13 de mar. de 2024150,56153,23149,94151,49149,52156
12 de mar. de 2024149,30151,40149,30149,89147,94221
11 de mar. de 2024150,61151,26148,38149,46147,51581
08 de mar. de 2024151,19151,78150,31151,06149,10186
07 de mar. de 2024150,99150,99148,79149,08147,14330
07 de mar. de 20241.95 Dividendo
06 de mar. de 2024151,00152,65150,32152,07148,171.344
05 de mar. de 2024151,37153,29150,26150,29146,432.658
04 de mar. de 2024150,43152,44149,67151,98148,08677
01 de mar. de 2024147,37149,31146,49149,19145,36508
29 de fev. de 2024151,17151,17148,17148,17144,361.844
28 de fev. de 2024148,53150,97148,29150,97147,10368
27 de fev. de 2024150,45151,50149,82149,82145,9795
26 de fev. de 2024149,88151,29149,63149,63145,79126
23 de fev. de 2024151,38151,68150,73151,46147,57962
22 de fev. de 2024150,79153,00150,19152,30148,392.084
21 de fev. de 2024149,26150,80148,55150,36146,50201
20 de fev. de 2024148,78150,26148,47148,47144,661.313
19 de fev. de 2024------
16 de fev. de 2024148,00150,42145,79150,23146,37951
15 de fev. de 2024145,08147,77144,47147,58143,791.584
14 de fev. de 2024143,90144,48141,88142,84139,17933
13 de fev. de 2024142,52143,00140,44142,64138,988.088
12 de fev. de 2024147,29147,55145,36145,87142,13523
09 de fev. de 2024145,27147,30144,30146,09142,34313
08 de fev. de 2024143,15144,40141,85144,40140,694.518
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...