Italia markets close in 5 hours 12 minutes
FTSE MIB
33.751,50 +4,84 (+0,01%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,66 +0,66 (+0,84%) Bitcoin EUR
53.980,66 +725,58 (+1,36%)
Simon Property Group, Inc. (0L6P.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:58PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 140,65 | 140,65 | 160 |
| 30 apr 2024 | 143,25 | 144,15 | 143,25 | 143,70 | 143,70 | 206 |
| 29 apr 2024 | 143,41 | 144,37 | 142,80 | 144,18 | 144,18 | 547 |
| 26 apr 2024 | 143,29 | 144,18 | 142,73 | 143,01 | 143,01 | 549 |
| 25 apr 2024 | 141,02 | 143,24 | 140,59 | 143,24 | 143,24 | 1.078 |
| 24 apr 2024 | 143,73 | 143,73 | 141,94 | 142,29 | 142,29 | 988 |
| 23 apr 2024 | 142,95 | 144,40 | 142,56 | 144,40 | 144,40 | 171 |
| 22 apr 2024 | 141,22 | 143,08 | 140,67 | 143,08 | 143,08 | 312 |
| 19 apr 2024 | 141,22 | 141,55 | 140,39 | 140,46 | 140,46 | 297 |
| 18 apr 2024 | 141,66 | 142,09 | 140,41 | 140,57 | 140,57 | 137 |
| 17 apr 2024 | 141,00 | 141,73 | 140,37 | 140,86 | 140,86 | 181 |
| 16 apr 2024 | 141,70 | 142,23 | 139,60 | 141,18 | 141,18 | 19.283 |
| 15 apr 2024 | 146,00 | 146,14 | 143,00 | 143,00 | 143,00 | 1.337 |
| 12 apr 2024 | 146,28 | 146,28 | 143,84 | 144,38 | 144,38 | 627 |
| 11 apr 2024 | 146,50 | 147,56 | 144,78 | 147,49 | 147,49 | 582 |
| 10 apr 2024 | 147,50 | 147,50 | 144,56 | 145,24 | 145,24 | 800 |
| 09 apr 2024 | 151,00 | 151,00 | 147,93 | 149,01 | 149,01 | 19.207 |
| 08 apr 2024 | 150,27 | 150,70 | 149,61 | 150,40 | 150,40 | 1.338 |
| 05 apr 2024 | 148,02 | 150,51 | 147,73 | 149,78 | 149,78 | 463 |
| 04 apr 2024 | 151,01 | 151,51 | 148,70 | 148,70 | 148,70 | 1.221 |
| 03 apr 2024 | 150,38 | 150,90 | 149,41 | 150,90 | 150,90 | 1.312 |
| 02 apr 2024 | 152,45 | 152,50 | 149,44 | 149,83 | 149,83 | 3.474 |
| 28 mar 2024 | 154,86 | 156,24 | 154,70 | 155,15 | 155,15 | 4.403 |
| 27 mar 2024 | 153,18 | 154,13 | 151,70 | 153,59 | 153,59 | 1.739 |
| 26 mar 2024 | 151,06 | 152,34 | 150,94 | 152,34 | 152,34 | 30.053 |
| 25 mar 2024 | 152,61 | 153,08 | 151,53 | 151,53 | 151,53 | 11.200 |
| 22 mar 2024 | 156,24 | 156,24 | 152,47 | 152,71 | 152,71 | 3.777 |
| 21 mar 2024 | 156,07 | 157,66 | 154,97 | 155,84 | 155,84 | 7.320 |
| 20 mar 2024 | 153,41 | 155,30 | 152,96 | 155,30 | 155,30 | 4.840 |
| 19 mar 2024 | 152,50 | 154,09 | 152,19 | 153,36 | 153,36 | 2.588 |
| 18 mar 2024 | 151,51 | 152,22 | 150,63 | 151,96 | 151,96 | 751 |
| 15 mar 2024 | 148,29 | 151,22 | 148,15 | 149,32 | 149,32 | 2.020 |
| 14 mar 2024 | 150,63 | 150,99 | 148,09 | 148,20 | 148,20 | 4.087 |
| 13 mar 2024 | 150,56 | 153,23 | 149,94 | 151,49 | 151,49 | 156 |
| 12 mar 2024 | 149,30 | 151,40 | 149,30 | 149,89 | 149,89 | 221 |
| 11 mar 2024 | 150,61 | 151,26 | 148,38 | 149,46 | 149,46 | 581 |
| 08 mar 2024 | 151,19 | 151,78 | 150,31 | 151,06 | 151,06 | 186 |
| 07 mar 2024 | 150,99 | 150,99 | 148,79 | 149,08 | 149,08 | 330 |
| 07 mar 2024 | 1.95 Dividendo | |||||
| 06 mar 2024 | 151,00 | 152,65 | 150,32 | 152,07 | 150,12 | 1.344 |
| 05 mar 2024 | 151,37 | 153,29 | 150,26 | 150,29 | 148,36 | 2.658 |
| 04 mar 2024 | 150,43 | 152,44 | 149,67 | 151,98 | 150,03 | 677 |
| 01 mar 2024 | 147,37 | 149,31 | 146,49 | 149,19 | 147,28 | 508 |
| 29 feb 2024 | 151,17 | 151,17 | 148,17 | 148,17 | 146,27 | 1.844 |
| 28 feb 2024 | 148,53 | 150,97 | 148,29 | 150,97 | 149,03 | 368 |
| 27 feb 2024 | 150,45 | 151,50 | 149,82 | 149,82 | 147,90 | 95 |
| 26 feb 2024 | 149,88 | 151,29 | 149,63 | 149,63 | 147,71 | 126 |
| 23 feb 2024 | 151,38 | 151,68 | 150,73 | 151,46 | 149,52 | 962 |
| 22 feb 2024 | 150,79 | 153,00 | 150,19 | 152,30 | 150,35 | 2.084 |
| 21 feb 2024 | 149,26 | 150,80 | 148,55 | 150,36 | 148,43 | 201 |
| 20 feb 2024 | 148,78 | 150,26 | 148,47 | 148,47 | 146,56 | 1.313 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 148,00 | 150,42 | 145,79 | 150,23 | 148,30 | 951 |
| 15 feb 2024 | 145,08 | 147,77 | 144,47 | 147,58 | 145,69 | 1.584 |
| 14 feb 2024 | 143,90 | 144,48 | 141,88 | 142,84 | 141,01 | 933 |
| 13 feb 2024 | 142,52 | 143,00 | 140,44 | 142,64 | 140,81 | 8.088 |
| 12 feb 2024 | 147,29 | 147,55 | 145,36 | 145,87 | 144,00 | 523 |
| 09 feb 2024 | 145,27 | 147,30 | 144,30 | 146,09 | 144,22 | 313 |
| 08 feb 2024 | 143,15 | 144,40 | 141,85 | 144,40 | 142,55 | 4.518 |
| 07 feb 2024 | 144,66 | 144,96 | 142,42 | 143,30 | 141,46 | 6.634 |
| 06 feb 2024 | 137,64 | 144,70 | 137,24 | 142,20 | 140,38 | 1.186 |
| 05 feb 2024 | 136,05 | 136,80 | 135,24 | 136,57 | 134,82 | 984 |
| 02 feb 2024 | 136,88 | 138,02 | 135,72 | 137,22 | 135,46 | 228 |
| 01 feb 2024 | 138,32 | 138,90 | 136,80 | 137,43 | 135,66 | 722 |
| 31 gen 2024 | 139,90 | 140,49 | 138,09 | 139,85 | 138,06 | 1.480 |
| 30 gen 2024 | 141,10 | 141,55 | 139,98 | 140,40 | 138,60 | 841 |
| 29 gen 2024 | 140,95 | 141,94 | 140,66 | 140,67 | 138,87 | 553 |
| 26 gen 2024 | 142,76 | 143,51 | 141,90 | 142,15 | 140,33 | 1.049 |
| 25 gen 2024 | 143,58 | 143,79 | 142,01 | 142,52 | 140,69 | 2.958 |
| 24 gen 2024 | 144,09 | 144,09 | 141,32 | 142,10 | 140,28 | 33.052 |
| 23 gen 2024 | 142,95 | 143,39 | 141,13 | 141,92 | 140,10 | 4.181 |
| 22 gen 2024 | 142,50 | 143,78 | 141,98 | 142,16 | 140,34 | 2.862 |
| 19 gen 2024 | 140,65 | 142,41 | 140,24 | 141,62 | 139,80 | 2.079 |
| 18 gen 2024 | 142,21 | 142,80 | 139,88 | 140,69 | 138,89 | 4.581 |
| 17 gen 2024 | 143,50 | 145,60 | 141,05 | 141,33 | 139,52 | 13.797 |
| 16 gen 2024 | 145,79 | 146,49 | 144,78 | 145,58 | 143,71 | 119.756 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 145,86 | 145,95 | 144,44 | 145,93 | 144,06 | 763 |
| 11 gen 2024 | 144,00 | 144,88 | 142,82 | 143,65 | 141,81 | 2.106 |
| 10 gen 2024 | 142,53 | 145,00 | 142,00 | 144,75 | 142,89 | 2.368 |
| 09 gen 2024 | 140,70 | 142,28 | 140,60 | 142,28 | 140,46 | 901 |
| 08 gen 2024 | 140,92 | 142,20 | 140,67 | 141,62 | 139,80 | 444 |
| 05 gen 2024 | 138,85 | 141,72 | 138,80 | 140,09 | 138,29 | 372 |
| 04 gen 2024 | 139,79 | 141,21 | 139,49 | 140,84 | 139,03 | 513 |
| 03 gen 2024 | 142,34 | 142,34 | 139,26 | 141,26 | 139,45 | 2.008 |
| 02 gen 2024 | 141,87 | 143,70 | 140,92 | 142,90 | 141,07 | 458 |
| 29 dic 2023 | 143,69 | 143,99 | 142,77 | 143,15 | 141,31 | 2.316 |
| 28 dic 2023 | 143,25 | 143,89 | 142,81 | 143,35 | 141,52 | 204 |
| 27 dic 2023 | 143,75 | 143,91 | 143,51 | 143,86 | 142,02 | 85 |
| 22 dic 2023 | 142,24 | 143,27 | 142,10 | 142,58 | 140,75 | 64 |
| 21 dic 2023 | 144,81 | 145,11 | 141,07 | 141,07 | 139,26 | 1.495 |
| 20 dic 2023 | 145,16 | 146,86 | 144,66 | 146,50 | 144,62 | 3.735 |
| 19 dic 2023 | 143,91 | 145,73 | 143,63 | 144,92 | 143,06 | 8.128 |
| 18 dic 2023 | 145,26 | 145,26 | 143,28 | 143,56 | 141,72 | 546 |
| 15 dic 2023 | 145,80 | 146,48 | 143,45 | 143,69 | 141,85 | 2.586 |
| 14 dic 2023 | 139,26 | 146,31 | 139,26 | 145,60 | 143,74 | 2.658 |
| 13 dic 2023 | 134,49 | 134,64 | 133,58 | 133,90 | 132,18 | 2.671 |
| 12 dic 2023 | 134,30 | 135,05 | 134,14 | 134,60 | 132,87 | 1.767 |
| 11 dic 2023 | 132,50 | 134,39 | 132,41 | 134,23 | 132,50 | 2.321 |
| 08 dic 2023 | 130,88 | 132,03 | 130,48 | 132,03 | 130,34 | 260 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.