Mercado fechará em 2 h 49 min

SL Green Realty Corp. (SLG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,60+0,47 (+0,94%)
A partir de 01:10PM EDT. Mercado aberto.
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202450,5151,3750,3350,6050,60188.735
23 de mai. de 202451,7451,7449,9550,1350,13671.900
22 de mai. de 202452,6052,9151,4051,5651,56947.100
21 de mai. de 202452,6053,2252,1852,9452,94485.100
20 de mai. de 202453,1053,5352,4252,5852,58673.800
17 de mai. de 202453,3153,6552,7252,9952,99699.600
16 de mai. de 202453,7653,8852,8253,1753,17663.500
15 de mai. de 202456,3857,3453,9654,0154,01964.300
14 de mai. de 202454,1254,9753,6754,7754,771.196.800
13 de mai. de 202452,9255,0152,5653,0053,002.183.900
10 de mai. de 202452,5752,8451,5152,2552,25631.200
09 de mai. de 202451,1752,6150,7752,4352,43533.800
08 de mai. de 202450,7751,1050,2250,9350,93584.700
07 de mai. de 202452,7753,6451,1151,2951,29826.300
06 de mai. de 202452,4353,2451,9652,5852,58700.900
03 de mai. de 202453,7354,8951,3551,4751,47954.200
02 de mai. de 202450,9352,1649,4252,1152,111.188.800
01 de mai. de 202450,0052,0549,3049,6749,67842.100
30 de abr. de 202451,2051,7449,6649,8349,83839.500
29 de abr. de 202451,1952,2550,8851,5651,56698.700
29 de abr. de 20240.25 Dividendo
26 de abr. de 202451,1251,7750,2150,6150,36996.400
25 de abr. de 202450,2051,2249,7150,8850,631.161.100
24 de abr. de 202452,2352,9851,4652,1651,901.017.400
23 de abr. de 202450,1952,8850,1252,4152,15874.300
22 de abr. de 202449,4950,8248,9450,7850,531.300.700
19 de abr. de 202448,2349,9748,2249,5849,341.564.300
18 de abr. de 202450,8352,8748,1248,5248,282.191.400
17 de abr. de 202448,7950,7148,6849,6749,422.352.100
16 de abr. de 202448,9349,0147,2248,3248,081.481.200
15 de abr. de 202451,3451,8949,0849,6849,431.140.100
12 de abr. de 202452,6452,8650,8551,1950,94864.100
11 de abr. de 202451,6853,6151,2652,8352,571.134.000
10 de abr. de 202451,8252,3650,3851,2851,031.778.200
09 de abr. de 202454,2955,0453,3255,0354,76876.100
08 de abr. de 202452,5654,0752,1853,8753,60683.000
05 de abr. de 202450,5552,0450,3851,7351,47888.800
04 de abr. de 202452,4653,2250,7051,1650,911.243.700
03 de abr. de 202450,9352,3250,5951,7351,47818.000
02 de abr. de 202452,0952,0950,6551,4151,16889.600
01 de abr. de 202455,3655,3652,8052,9352,67978.300
28 de mar. de 202454,3355,7554,2755,1354,861.671.000
27 de mar. de 202451,6353,8251,4053,7453,471.291.400
27 de mar. de 20240.25 Dividendo
26 de mar. de 202452,9052,9950,6650,6850,181.193.800
25 de mar. de 202452,9454,2252,5652,5752,05911.600
22 de mar. de 202454,7854,9752,7752,9452,42982.300
21 de mar. de 202453,7255,5753,5454,7754,231.794.400
20 de mar. de 202451,2553,1150,8952,9652,441.101.600
19 de mar. de 202450,6151,7550,0451,5851,071.137.200
18 de mar. de 202450,8751,6050,2651,0450,541.078.000
15 de mar. de 202449,2750,7249,2350,5250,021.957.100
14 de mar. de 202450,1250,6148,3749,3648,871.460.100
13 de mar. de 202451,1352,5050,8551,1550,65869.800
12 de mar. de 202450,2451,4849,9351,2850,77957.600
11 de mar. de 202451,4552,1950,1750,3649,86891.900
08 de mar. de 202451,9252,4251,1351,7651,251.465.000
07 de mar. de 202451,2052,1049,8550,6150,111.237.100
06 de mar. de 202450,1650,9149,7050,5550,051.872.900
05 de mar. de 202447,4349,8547,3049,5549,061.385.600
04 de mar. de 202447,9448,9547,2948,2847,80789.900
01 de mar. de 202448,2649,1646,9048,4948,011.105.000
29 de fev. de 202447,2749,5446,8348,4848,002.078.400
28 de fev. de 202446,2947,4345,9645,9945,54602.000
28 de fev. de 20240.25 Dividendo
27 de fev. de 202447,5747,8746,7346,9746,26969.800
26 de fev. de 202446,2847,0945,9446,9146,20940.800
23 de fev. de 202446,6546,9545,8746,5945,89863.300
22 de fev. de 202446,4047,8846,1646,7646,051.100.000
21 de fev. de 202445,6246,7745,2546,3345,63891.200
20 de fev. de 202445,6246,3845,3346,1445,44999.000
16 de fev. de 202444,4847,3343,9946,9246,211.199.700
15 de fev. de 202443,9245,7943,6945,7845,091.463.000
14 de fev. de 202444,0244,1642,9143,2442,591.035.400
13 de fev. de 202442,9143,8642,1043,2242,572.346.800
12 de fev. de 202444,8846,4044,8845,5344,841.332.300
09 de fev. de 202444,7345,4244,0744,5143,84700.000
08 de fev. de 202442,7545,0442,4344,7544,071.123.900
07 de fev. de 202443,1343,1341,8842,7542,101.063.100
06 de fev. de 202443,5543,9942,0242,7742,121.561.500
05 de fev. de 202444,4544,4942,9443,7143,051.361.100
02 de fev. de 202444,8045,6643,8745,4044,712.024.400
01 de fev. de 202445,0046,3042,8246,1445,443.552.600
31 de jan. de 202446,5047,1944,7044,9544,272.151.000
30 de jan. de 202447,1247,6046,5247,0146,30960.500
30 de jan. de 20240.25 Dividendo
29 de jan. de 202447,0748,2646,9447,9346,961.008.500
26 de jan. de 202447,2548,2846,7047,2546,29969.500
25 de jan. de 202446,3047,9045,8446,9746,021.944.700
24 de jan. de 202446,8046,9645,1245,6144,691.190.800
23 de jan. de 202447,5047,9445,2345,7044,771.172.200
22 de jan. de 202445,5746,7245,2846,6145,671.413.900
19 de jan. de 202442,6945,2142,0345,0144,101.525.400
18 de jan. de 202443,2843,7741,8142,4541,591.369.200
17 de jan. de 202443,1843,9342,0543,0042,131.623.900
16 de jan. de 202444,5744,9543,3444,5943,691.663.400
12 de jan. de 202446,0646,5545,0045,3944,471.006.700
11 de jan. de 202445,1046,0044,0644,9344,021.734.300
10 de jan. de 202445,3447,2745,3446,2045,261.331.800
09 de jan. de 202444,7245,8244,2045,5244,60914.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...