Italia markets close in 7 hours 49 minutes
FTSE MIB
34.553,86 +214,54 (+0,62%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,75 +0,49 (+0,62%) Bitcoin EUR
58.602,93 +1.666,39 (+2,93%)
Simon Property Group Inc (SQI.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 138,25 | 3 |
| 09 mag 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
| 08 mag 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
| 07 mag 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 135,70 | - |
| 06 mag 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 132,25 | - |
| 03 mag 2024 | 131,85 | 132,15 | 131,85 | 132,15 | 132,15 | 3 |
| 02 mag 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
| 30 apr 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
| 29 apr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
| 26 apr 2024 | 132,70 | 132,70 | 132,70 | 132,70 | 132,70 | - |
| 25 apr 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
| 24 apr 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 133,95 | - |
| 23 apr 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
| 22 apr 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
| 19 apr 2024 | 130,35 | 130,35 | 130,35 | 130,35 | 130,35 | - |
| 18 apr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
| 17 apr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
| 16 apr 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 133,30 | - |
| 15 apr 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 135,75 | - |
| 12 apr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
| 11 apr 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
| 10 apr 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 137,80 | - |
| 09 apr 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 137,80 | - |
| 08 apr 2024 | 137,85 | 137,85 | 137,85 | 137,85 | 137,85 | - |
| 05 apr 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 136,15 | - |
| 04 apr 2024 | 137,65 | 137,65 | 137,65 | 137,65 | 137,65 | - |
| 03 apr 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 138,35 | - |
| 02 apr 2024 | 142,25 | 142,25 | 142,25 | 142,25 | 142,25 | - |
| 28 mar 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 141,55 | - |
| 27 mar 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,90 | - |
| 26 mar 2024 | 138,65 | 138,65 | 138,65 | 138,65 | 138,65 | - |
| 25 mar 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
| 22 mar 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | - |
| 21 mar 2024 | 141,75 | 141,75 | 141,75 | 141,75 | 141,75 | - |
| 20 mar 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 141,15 | - |
| 19 mar 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 139,10 | - |
| 18 mar 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 138,20 | - |
| 15 mar 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
| 14 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 138,00 | - |
| 13 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
| 12 mar 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 136,40 | - |
| 11 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
| 08 mar 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 07 mar 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
| 07 mar 2024 | 1.95 Dividendo | |||||
| 06 mar 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 135,40 | - |
| 05 mar 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 137,47 | - |
| 04 mar 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 135,94 | - |
| 01 mar 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 134,66 | - |
| 29 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 135,65 | - |
| 28 feb 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 135,50 | - |
| 27 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 135,10 | - |
| 26 feb 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 136,14 | - |
| 23 feb 2024 | 139,50 | 139,50 | 139,50 | 139,50 | 137,52 | - |
| 22 feb 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 136,44 | - |
| 21 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 135,10 | - |
| 20 feb 2024 | 138,05 | 138,05 | 137,00 | 137,00 | 135,05 | 522 |
| 19 feb 2024 | 138,55 | 138,55 | 138,55 | 138,55 | 136,58 | - |
| 16 feb 2024 | 136,70 | 136,70 | 136,70 | 136,70 | 134,76 | - |
| 15 feb 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 130,87 | - |
| 14 feb 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 131,36 | - |
| 13 feb 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 132,69 | - |
| 12 feb 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 133,53 | - |
| 09 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 131,65 | - |
| 08 feb 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 130,57 | - |
| 07 feb 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 131,06 | - |
| 06 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 125,79 | - |
| 05 feb 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 124,06 | - |
| 02 feb 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 125,84 | - |
| 01 feb 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 126,03 | - |
| 31 gen 2024 | 128,15 | 128,15 | 128,15 | 128,15 | 126,33 | - |
| 30 gen 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 128,35 | - |
| 29 gen 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 128,30 | - |
| 26 gen 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 128,94 | - |
| 25 gen 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 127,86 | - |
| 24 gen 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 128,89 | - |
| 23 gen 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 127,66 | - |
| 22 gen 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 127,07 | - |
| 19 gen 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 127,86 | - |
| 18 gen 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 127,86 | - |
| 17 gen 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 130,96 | - |
| 16 gen 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 131,11 | - |
| 15 gen 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 129,04 | - |
| 12 gen 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 129,04 | - |
| 11 gen 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 129,53 | - |
| 10 gen 2024 | 129,35 | 129,35 | 129,35 | 129,35 | 127,51 | - |
| 09 gen 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 127,81 | - |
| 08 gen 2024 | 127,40 | 127,40 | 127,40 | 127,40 | 125,59 | - |
| 05 gen 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 125,84 | - |
| 04 gen 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 125,89 | - |
| 03 gen 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 127,96 | - |
| 02 gen 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 126,92 | - |
| 29 dic 2023 | 129,85 | 129,85 | 128,80 | 128,80 | 126,97 | - |
| 28 dic 2023 | 128,80 | 128,80 | 128,80 | 128,80 | 126,97 | - |
| 27 dic 2023 | 129,60 | 129,60 | 129,60 | 129,60 | 127,76 | - |
| 22 dic 2023 | 128,35 | 128,35 | 128,35 | 128,35 | 126,53 | - |
| 21 dic 2023 | 129,80 | 129,80 | 129,80 | 129,80 | 127,96 | - |
| 20 dic 2023 | 131,90 | 131,90 | 131,90 | 131,90 | 130,03 | - |
| 19 dic 2023 | 130,80 | 130,80 | 130,80 | 130,80 | 128,94 | - |
| 18 dic 2023 | 131,90 | 131,90 | 131,90 | 131,90 | 130,03 | - |
| *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.