Italia markets close in 6 hours 2 minutes
FTSE MIB
33.788,32 +41,66 (+0,12%) 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
79,81 +0,81 (+1,03%) Bitcoin EUR
53.998,24 +452,63 (+0,85%)
Simon Property Group, Inc. (SQI.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 130,05 | 130,15 | 130,00 | 130,15 | 130,15 | 185 |
| 30 apr 2024 | 134,65 | 134,65 | 134,55 | 134,55 | 134,55 | - |
| 29 apr 2024 | 131,55 | 131,70 | 131,55 | 131,60 | 131,60 | - |
| 26 apr 2024 | 132,60 | 132,65 | 132,50 | 132,65 | 132,65 | - |
| 25 apr 2024 | 132,40 | 132,70 | 131,90 | 131,90 | 131,90 | 185 |
| 24 apr 2024 | 133,95 | 134,00 | 133,60 | 133,60 | 133,60 | - |
| 23 apr 2024 | 133,20 | 133,30 | 132,95 | 133,30 | 133,30 | - |
| 22 apr 2024 | 131,65 | 132,00 | 131,45 | 132,00 | 132,00 | - |
| 19 apr 2024 | 130,65 | 131,80 | 130,05 | 131,80 | 131,80 | 11 |
| 18 apr 2024 | 131,70 | 133,85 | 131,65 | 132,85 | 132,85 | 2 |
| 17 apr 2024 | 131,45 | 131,70 | 131,45 | 131,55 | 131,55 | - |
| 16 apr 2024 | 133,30 | 133,40 | 133,25 | 133,25 | 133,25 | - |
| 15 apr 2024 | 135,80 | 136,25 | 135,80 | 136,25 | 136,25 | - |
| 12 apr 2024 | 137,00 | 137,25 | 136,55 | 136,55 | 136,55 | - |
| 11 apr 2024 | 135,00 | 135,40 | 135,00 | 135,40 | 135,40 | - |
| 10 apr 2024 | 137,95 | 137,95 | 135,35 | 135,35 | 135,35 | 37 |
| 09 apr 2024 | 137,90 | 137,90 | 137,75 | 137,75 | 137,75 | - |
| 08 apr 2024 | 137,80 | 138,10 | 137,80 | 138,00 | 138,00 | - |
| 05 apr 2024 | 136,25 | 136,55 | 136,05 | 136,55 | 136,55 | - |
| 04 apr 2024 | 137,65 | 137,95 | 137,55 | 137,95 | 137,95 | 30 |
| 03 apr 2024 | 138,50 | 138,65 | 138,40 | 138,40 | 138,40 | - |
| 02 apr 2024 | 142,35 | 142,40 | 141,20 | 141,20 | 141,20 | 20 |
| 28 mar 2024 | 141,75 | 144,25 | 141,75 | 144,25 | 144,25 | - |
| 27 mar 2024 | 138,90 | 141,90 | 138,80 | 141,55 | 141,55 | 60 |
| 26 mar 2024 | 138,25 | 139,30 | 138,15 | 139,30 | 139,30 | 74 |
| 25 mar 2024 | 139,65 | 140,10 | 139,65 | 140,10 | 140,10 | - |
| 22 mar 2024 | 143,30 | 143,40 | 142,55 | 142,55 | 142,55 | - |
| 21 mar 2024 | 141,80 | 143,75 | 141,80 | 143,05 | 143,05 | 40 |
| 20 mar 2024 | 141,20 | 141,95 | 141,20 | 141,95 | 141,95 | - |
| 19 mar 2024 | 138,95 | 140,00 | 138,95 | 140,00 | 140,00 | - |
| 18 mar 2024 | 137,90 | 139,00 | 137,65 | 139,00 | 139,00 | 130 |
| 15 mar 2024 | 136,55 | 137,55 | 136,20 | 137,55 | 137,55 | 200 |
| 14 mar 2024 | 138,15 | 138,35 | 135,80 | 135,80 | 135,80 | 300 |
| 13 mar 2024 | 137,25 | 139,40 | 137,25 | 139,40 | 139,40 | - |
| 12 mar 2024 | 136,50 | 138,10 | 136,35 | 138,10 | 138,10 | - |
| 11 mar 2024 | 137,15 | 137,15 | 136,80 | 136,80 | 136,80 | - |
| 08 mar 2024 | 136,25 | 136,35 | 136,10 | 136,10 | 136,10 | - |
| 07 mar 2024 | 137,00 | 138,50 | 137,00 | 137,90 | 137,90 | 6 |
| 07 mar 2024 | 1.95 Dividendo | |||||
| 06 mar 2024 | 137,45 | 137,75 | 137,45 | 137,75 | 135,80 | - |
| 05 mar 2024 | 139,75 | 140,55 | 139,10 | 140,55 | 138,56 | 4 |
| 04 mar 2024 | 137,85 | 140,05 | 137,85 | 140,05 | 138,07 | 200 |
| 01 mar 2024 | 136,60 | 136,60 | 136,40 | 136,55 | 134,62 | - |
| 29 feb 2024 | 137,60 | 138,40 | 137,30 | 138,40 | 136,44 | - |
| 28 feb 2024 | 137,55 | 137,60 | 137,00 | 137,00 | 135,06 | 20 |
| 27 feb 2024 | 137,10 | 137,95 | 137,05 | 137,95 | 136,00 | - |
| 26 feb 2024 | 137,75 | 137,75 | 137,70 | 137,75 | 135,80 | - |
| 23 feb 2024 | 139,35 | 139,45 | 139,35 | 139,45 | 137,48 | - |
| 22 feb 2024 | 138,25 | 138,45 | 138,20 | 138,45 | 136,49 | - |
| 21 feb 2024 | 137,00 | 137,00 | 136,80 | 136,80 | 134,86 | - |
| 20 feb 2024 | 138,05 | 138,10 | 137,30 | 137,30 | 135,36 | - |
| 19 feb 2024 | 138,50 | 138,70 | 138,50 | 138,70 | 136,74 | 71 |
| 16 feb 2024 | 136,75 | 139,00 | 135,70 | 139,00 | 137,03 | 103 |
| 15 feb 2024 | 132,70 | 132,80 | 132,60 | 132,60 | 130,72 | 60 |
| 14 feb 2024 | 134,80 | 134,80 | 133,50 | 133,80 | 131,91 | 30 |
| 13 feb 2024 | 134,65 | 134,65 | 131,85 | 131,85 | 129,98 | 315 |
| 12 feb 2024 | 135,35 | 136,10 | 135,25 | 136,10 | 134,17 | 310 |
| 09 feb 2024 | 133,60 | 134,30 | 132,05 | 134,30 | 132,40 | 120 |
| 08 feb 2024 | 132,50 | 132,55 | 132,40 | 132,40 | 130,53 | - |
| 07 feb 2024 | 132,90 | 133,10 | 132,90 | 133,10 | 131,22 | - |
| 06 feb 2024 | 127,25 | 128,55 | 127,25 | 128,55 | 126,73 | - |
| 05 feb 2024 | 130,00 | 130,00 | 126,45 | 126,45 | 124,66 | 10 |
| 02 feb 2024 | 127,50 | 127,95 | 127,50 | 127,95 | 126,14 | - |
| 01 feb 2024 | 128,05 | 128,40 | 128,05 | 128,30 | 126,48 | 95 |
| 31 gen 2024 | 128,30 | 129,30 | 127,60 | 127,60 | 125,79 | 925 |
| 30 gen 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 128,31 | - |
| 29 gen 2024 | 130,35 | 130,50 | 130,35 | 130,50 | 128,65 | 310 |
| 26 gen 2024 | 132,10 | 132,10 | 130,95 | 131,00 | 129,15 | 55 |
| 25 gen 2024 | 129,65 | 132,75 | 129,55 | 132,75 | 130,87 | 301 |
| 24 gen 2024 | 130,75 | 130,75 | 130,60 | 130,60 | 128,75 | 190 |
| 23 gen 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 127,67 | - |
| 22 gen 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 127,22 | - |
| 19 gen 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 128,06 | - |
| 18 gen 2024 | 129,95 | 130,15 | 129,95 | 130,15 | 128,31 | 155 |
| 17 gen 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 130,87 | - |
| 16 gen 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 129,98 | - |
| 15 gen 2024 | 133,20 | 133,20 | 133,05 | 133,05 | 131,17 | 155 |
| 12 gen 2024 | 131,00 | 131,10 | 131,00 | 131,10 | 129,24 | 8 |
| 11 gen 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 129,64 | - |
| 10 gen 2024 | 129,30 | 131,95 | 129,30 | 131,95 | 130,08 | 20 |
| 09 gen 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 127,57 | - |
| 08 gen 2024 | 127,45 | 127,45 | 127,45 | 127,45 | 125,65 | - |
| 05 gen 2024 | 127,75 | 127,75 | 127,75 | 127,75 | 125,94 | - |
| 04 gen 2024 | 127,70 | 127,70 | 127,20 | 127,20 | 125,40 | 175 |
| 03 gen 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 127,96 | - |
| 02 gen 2024 | 130,00 | 130,00 | 128,85 | 128,95 | 127,12 | 182 |
| 29 dic 2023 | 129,85 | 129,85 | 129,85 | 129,85 | 128,01 | - |
| 28 dic 2023 | 128,65 | 128,65 | 128,55 | 128,55 | 126,73 | 20 |
| 27 dic 2023 | 129,40 | 129,40 | 129,40 | 129,40 | 127,57 | - |
| 22 dic 2023 | 128,30 | 129,50 | 128,30 | 129,50 | 127,67 | 57 |
| 21 dic 2023 | 129,80 | 129,80 | 129,80 | 129,80 | 127,96 | - |
| 20 dic 2023 | 131,75 | 131,75 | 131,75 | 131,75 | 129,88 | - |
| 19 dic 2023 | 130,80 | 130,80 | 130,80 | 130,80 | 128,95 | - |
| 18 dic 2023 | 131,80 | 134,95 | 131,80 | 134,95 | 133,04 | 70 |
| 15 dic 2023 | 134,10 | 134,10 | 132,90 | 132,90 | 131,02 | 3 |
| 14 dic 2023 | 127,75 | 131,85 | 127,75 | 131,85 | 129,98 | 40 |
| 13 dic 2023 | 124,25 | 124,25 | 124,25 | 124,25 | 122,49 | - |
| 12 dic 2023 | 124,65 | 124,65 | 124,65 | 124,65 | 122,89 | 60 |
| 11 dic 2023 | 122,95 | 122,95 | 122,90 | 122,90 | 121,16 | 18 |
| 08 dic 2023 | 121,25 | 121,25 | 121,25 | 121,25 | 119,53 | - |
| *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.