Premium
Simon Property Group Inc (SPG-J)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 63.1 | 0.07 | 0.11 | 63.59 | 63.59 | 63.1 | 468 |
| 1731368400 | 63.0301 | 0 | 0.00 | 63.1 | 63.1 | 63.0301 | 101 |
| 1731109200 | 63.0301 | -0.92 | -1.44 | 62.7 | 63.1 | 62.7 | 1306 |
| 1731022800 | 63.95 | 0 | 0.00 | 63.78 | 63.95 | 63.0303 | 1016 |
| 1730936400 | 63.95 | 0.2 | 0.31 | 63.95 | 63.95 | 63.05 | 379 |
| 1730850000 | 63.75 | 0 | 0.00 | 63.75 | 63.75 | 63.75 | 16 |
| 1730763600 | 63.75 | -0.25 | -0.39 | 63.75 | 63.75 | 63.75 | 106 |
| 1730500800 | 64 | 1 | 1.59 | 63 | 64 | 62.19 | 2209 |
| 1730414400 | 63 | 0.5 | 0.80 | 62.762 | 63 | 62.76 | 1240 |
| 1730328000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 17 |
| 1730241600 | 62.5 | 0 | 0.00 | 62.01 | 62.5 | 62.01 | 434 |
| 1730155200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 160 |
| 1729896000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 21 |
| 1729809600 | 62.5 | -0.5 | -0.79 | 62.15 | 62.5 | 62.15 | 809 |
| 1729723200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1729636800 | 63 | 0 | 0.00 | 62.25 | 63 | 62.25 | 145 |
| 1729550400 | 63 | 0.75 | 1.20 | 63.76 | 63.76 | 62.32 | 697 |
| 1729291200 | 62.2501 | -0.96 | -1.53 | 62.2501 | 62.41 | 62.2501 | 157 |
| 1729204800 | 63.215 | 0.79 | 1.26 | 63.215 | 63.215 | 63.215 | 104 |
| 1729118400 | 62.43 | -0.07 | -0.11 | 62.7574 | 62.7574 | 62.38 | 2355 |
| 1729032000 | 62.5 | -0.44 | -0.70 | 62.71 | 63.05 | 62.5 | 604 |
| 1728945600 | 62.9378 | 0.96 | 1.55 | 63.28 | 63.28 | 62.9378 | 552 |
| 1728686400 | 61.9801 | 0 | 0.00 | 63.57 | 63.57 | 61.9801 | 81 |
| 1728600000 | 61.9801 | 0 | 0.00 | 61.9801 | 61.9801 | 61.9801 | 0 |
| 1728513600 | 61.9801 | -1.11 | -1.76 | 61.9801 | 62.48 | 61.9801 | 655 |
| 1728427200 | 63.09 | 0 | 0.00 | 63.05 | 63.09 | 63.05 | 187 |
| 1728340800 | 63.09 | -0.41 | -0.65 | 62.62 | 63.79 | 62.62 | 342 |
| 1728081600 | 63.5 | 0.35 | 0.55 | 63.18 | 63.5 | 63.18 | 381 |
| 1727995200 | 63.1501 | 0 | 0.00 | 63.1501 | 63.1501 | 63.1501 | 110 |
| 1727908800 | 63.1501 | -0.85 | -1.33 | 63.09 | 63.1501 | 62.02 | 867 |
| 1727822400 | 64 | 0 | 0.00 | 63.97 | 64 | 63.97 | 28 |
| 1727735520 | 64 | 0.04 | 0.06 | 63.02 | 64 | 62.22 | 969 |
| 1727476800 | 63.96 | 0.26 | 0.41 | 63.96 | 63.96 | 63.96 | 191 |
| 1727390400 | 63.7 | 0 | 0.00 | 63.67 | 63.7 | 62.51 | 7 |
| 1727304000 | 63.7 | 0.59 | 0.93 | 63.51 | 63.7 | 63.11 | 1790 |
| 1727217600 | 63.11 | -0.34 | -0.54 | 63.78 | 63.78 | 63.01 | 1300 |
| 1727131200 | 63.45 | 0.57 | 0.91 | 62.9 | 63.45 | 62.69 | 1635 |
| 1726872000 | 62.88 | 0.92 | 1.48 | 62.41 | 62.88 | 61.83 | 788 |
| 1726785600 | 61.9629 | 0 | 0.00 | 61.9629 | 61.9629 | 61.9629 | 0 |
| 1726699200 | 61.9629 | 0.59 | 0.97 | 62.5 | 62.98 | 61.9629 | 1678 |
| 1726612800 | 61.3698 | 0.01 | 0.02 | 62 | 63.1999 | 61.3698 | 1523 |
| 1726526400 | 61.36 | -2.13 | -3.35 | 62.02 | 62.02 | 61.36 | 876 |
| 1726267200 | 63.4899 | 0.06 | 0.09 | 63.35 | 63.5 | 63.135 | 3636 |
| 1726180800 | 63.4309 | 0.48 | 0.76 | 63.4309 | 63.4309 | 63.4309 | 301 |
| 1726094400 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 2 |
| 1726008000 | 62.95 | -0.2 | -0.31 | 62.95 | 62.95 | 62.95 | 334 |
| 1725921600 | 63.148 | 0.43 | 0.68 | 62.43 | 63.148 | 62.43 | 443 |
| 1725662400 | 62.72 | 0.3 | 0.47 | 62.91 | 63.03 | 62.72 | 279 |
| 1725576000 | 62.4241 | 0 | 0.00 | 62.4241 | 62.4241 | 62.4241 | 1 |
| 1725489600 | 62.4241 | 1.33 | 2.18 | 61.27 | 62.4241 | 61.27 | 300 |
| 1725403200 | 61.09 | -2.41 | -3.80 | 61.87 | 61.9 | 61.09 | 499 |
| 1725057600 | 63.5 | 1.02 | 1.63 | 62.5 | 63.5 | 62.5 | 442 |
| 1724971200 | 62.48 | 0.03 | 0.05 | 62.45 | 62.48 | 62.45 | 363 |
| 1724884800 | 62.45 | 0.35 | 0.56 | 62.3261 | 62.45 | 62.26 | 722 |
| 1724798400 | 62.1 | 0.33 | 0.53 | 62.1 | 62.1 | 62.1 | 441 |
| 1724712000 | 61.7697 | 0.01 | 0.02 | 61.7697 | 61.93 | 61.755 | 625 |
| 1724452800 | 61.755 | 0.29 | 0.46 | 61.86 | 61.86 | 61.755 | 327 |
| 1724366400 | 61.47 | 0.4 | 0.65 | 61.47 | 61.47 | 61.47 | 135 |
| 1724280000 | 61.07 | 0 | 0.00 | 61.07 | 61.07 | 61.07 | 102 |
| 1724193600 | 61.07 | 0.02 | 0.03 | 60.82 | 61.71 | 60.82 | 431 |
| 1724107200 | 61.05 | -0.01 | -0.01 | 60.55 | 61.14 | 60.55 | 3337 |
| 1723848000 | 61.0567 | 0.02 | 0.04 | 61.335 | 61.86 | 61.0567 | 5281 |
| 1723761600 | 61.0344 | 0.4 | 0.67 | 60.67 | 61.0344 | 60.67 | 400 |
| 1723675200 | 60.63 | -0.75 | -1.22 | 61 | 61 | 60.25 | 1554 |
| 1723588800 | 61.38 | -0.09 | -0.15 | 61.38 | 61.38 | 61.38 | 185 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
