Simon Property Group Inc (SIMN34)

SIMN34
🏛️ Brasilien →
247.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 221.49 225.38 219.15 221.95 0.0M
2021-12-29 225.06 227.41 223.50 227.41 0.0M
2021-12-28 224.84 224.84 222.86 222.86 0.0M
2021-12-27 221.04 223.08 220.10 223.08 0.0M
2021-12-23 220.05 223.52 220.05 221.00 0.0M
2021-12-22 221.76 221.80 220.44 221.20 0.0M
2021-12-21 214.20 222.18 214.20 221.76 0.0M
2021-12-20 213.01 215.25 206.64 213.00 0.0M
2021-12-17 214.07 217.36 213.00 217.36 0.0M
2021-12-16 218.57 219.56 214.80 216.48 0.0M
2021-12-15 216.93 217.34 211.00 217.34 0.0M
2021-12-14 216.30 216.49 212.74 215.54 0.0M
2021-12-13 212.19 214.50 208.46 214.50 0.0M
2021-12-10 214.21 215.67 210.85 214.77 0.0M
2021-12-09 216.69 216.69 212.30 212.30 0.0M
2021-12-08 219.80 221.76 218.17 221.10 0.0M
2021-12-07 220.55 222.21 219.80 219.80 0.0M
2021-12-06 213.39 221.34 213.39 219.37 0.0M
2021-12-03 214.68 215.04 209.16 211.60 0.0M
2021-12-02 212.28 217.30 210.00 217.03 0.0M
2021-12-01 217.28 220.09 211.00 211.00 0.0M
2021-11-30 220.14 221.66 215.43 215.60 0.0M
2021-11-29 224.65 227.35 222.19 225.33 0.0M
2021-11-26 238.56 238.56 221.89 224.65 0.0M
2021-11-25 238.96 239.43 238.96 239.43 0.0M
2021-11-24 236.20 236.20 233.99 234.57 0.0M
2021-11-23 235.10 240.32 235.10 237.45 0.0M
2021-11-22 233.01 237.59 233.01 236.43 0.0M
2021-11-19 234.78 235.92 230.88 233.33 0.0M
2021-11-18 232.88 236.44 232.88 236.02 0.0M
2021-11-17 226.28 228.17 225.63 228.17 0.0M
2021-11-16 226.00 228.85 226.00 226.02 0.0M
2021-11-12 226.26 226.26 223.53 225.22 0.0M
2021-11-11 221.72 224.70 221.72 223.33 0.0M
2021-11-10 227.69 228.58 226.20 226.87 0.0M
2021-11-09 229.52 231.04 227.93 228.14 0.0M
2021-11-08 237.96 237.96 232.31 232.31 0.0M
2021-11-05 235.52 235.52 233.91 235.14 0.0M
2021-11-04 234.83 235.10 231.00 231.40 0.0M
2021-11-03 231.43 233.00 227.93 233.00 0.0M
2021-11-01 208.50 211.05 208.30 210.42 0.0M
2021-10-29 206.40 208.53 205.30 206.25 0.0M
2021-10-28 202.50 206.40 202.50 206.40 0.0M
2021-10-27 205.00 205.00 200.00 201.23 0.0M
2021-10-26 206.00 206.00 203.60 205.00 0.0M
2021-10-25 202.00 204.12 202.00 203.07 0.0M
2021-10-22 205.01 207.98 205.01 205.40 0.0M
2021-10-21 204.00 204.60 203.02 203.71 0.0M
2021-10-20 200.00 201.20 199.55 201.20 0.0M
2021-10-19 202.28 202.40 197.60 200.60 0.0M
2021-10-18 196.26 199.48 196.26 199.48 0.0M
2021-10-15 192.00 192.00 190.19 190.57 0.0M
2021-10-14 190.95 192.33 190.70 190.70 0.0M
2021-10-13 186.88 190.76 186.88 188.10 0.0M
2021-10-11 181.80 183.60 181.80 182.70 0.0M
2021-10-08 185.76 186.20 182.16 182.16 0.0M
2021-10-07 182.00 186.48 182.00 184.31 0.0M
2021-10-06 180.00 180.72 180.00 180.72 0.0M
2021-10-05 179.26 180.72 179.26 180.72 0.0M
2021-10-04 179.66 180.00 179.64 180.00 0.0M
2021-10-01 178.50 180.00 175.75 180.00 0.0M
2021-09-30 183.24 183.24 177.53 178.50 0.0M
2021-09-29 182.04 182.34 180.50 182.34 0.0M
2021-09-28 182.34 182.52 180.90 180.90 0.0M
2021-09-27 181.50 182.52 181.26 181.26 0.0M
2021-09-24 181.50 181.50 181.50 181.50 0.0M
2021-09-23 180.72 180.72 179.85 180.00 0.0M
2021-09-22 175.60 176.97 175.60 176.97 0.0M
2021-09-21 173.23 175.40 173.23 173.40 0.0M
2021-09-20 170.20 173.06 170.20 171.53 0.0M
2021-09-17 175.00 175.00 174.76 174.76 0.0M
2021-09-16 174.73 174.73 174.25 174.25 0.0M
2021-09-15 170.50 172.66 170.50 172.66 0.0M
2021-09-14 172.04 172.04 169.00 169.84 0.0M
2021-09-13 169.81 171.70 168.47 171.68 0.0M
2021-09-10 169.13 171.30 168.79 169.83 0.0M
2021-09-09 174.40 174.40 173.69 173.81 0.0M
2021-09-08 173.19 174.76 172.89 174.54 0.0M
2021-09-06 176.70 176.70 174.48 174.48 0.0M
2021-09-03 171.00 176.36 170.01 174.96 0.0M
2021-09-02 176.86 176.94 174.78 176.36 0.0M
2021-09-01 174.25 175.44 174.00 175.44 0.0M
2021-08-31 171.36 175.00 171.36 173.83 0.0M
2021-08-30 172.89 173.57 171.90 173.57 0.0M
2021-08-27 175.01 175.01 174.50 174.50 0.0M
2021-08-26 174.25 174.25 172.09 172.93 0.0M
2021-08-25 176.00 176.12 175.57 175.95 0.0M
2021-08-24 174.25 174.25 173.81 173.81 0.0M
2021-08-23 174.10 174.42 173.40 174.00 0.0M
2021-08-20 174.50 174.50 172.65 174.08 0.0M
2021-08-19 171.36 174.42 170.35 173.91 0.0M
2021-08-18 169.99 173.57 169.99 172.89 0.0M
2021-08-17 166.77 168.64 166.77 168.64 0.0M
2021-08-16 174.00 174.24 173.34 173.34 0.0M
2021-08-13 176.04 176.78 175.08 175.78 0.0M
2021-08-12 176.12 176.12 174.25 174.25 0.0M
2021-08-11 174.08 174.90 174.08 174.90 0.0M
2021-08-10 174.25 174.25 171.36 171.36 0.0M
2021-08-09 178.56 178.56 174.25 174.25 0.0M
2021-08-06 178.74 178.74 175.86 176.50 0.0M
2021-08-05 170.46 175.10 170.46 175.10 0.0M
2021-08-04 171.99 171.99 171.93 171.93 0.0M
2021-08-03 169.28 169.60 168.00 168.58 0.0M
2021-08-02 164.16 164.16 162.50 163.04 0.0M
2021-07-30 160.96 164.64 160.73 164.64 0.0M
2021-07-29 160.51 160.51 160.00 160.00 0.0M
2021-07-28 160.00 161.86 159.61 161.86 0.0M
2021-07-27 162.00 163.06 162.00 163.06 0.0M
2021-07-26 163.36 164.02 162.56 164.02 0.0M
2021-07-23 162.24 162.29 159.50 162.24 0.0M
2021-07-22 162.50 162.50 162.50 162.50 0.0M
2021-07-21 169.00 169.00 166.08 166.08 0.0M
2021-07-20 160.05 163.70 160.05 163.70 0.0M
2021-07-19 158.69 158.69 149.55 153.12 0.0M
2021-07-16 160.53 160.91 160.40 160.91 0.0M
2021-07-15 162.56 163.04 161.28 161.60 0.0M
2021-07-14 161.30 163.36 161.20 162.24 0.0M
2021-07-13 164.80 165.58 163.90 163.90 0.0M
2021-07-12 169.77 170.34 167.79 168.81 0.0M
2021-07-08 162.08 164.00 161.20 162.88 0.0M
2021-07-07 163.30 165.58 163.30 164.00 0.0M
2021-07-06 165.99 165.99 164.07 164.07 0.0M
2021-07-05 165.99 165.99 165.51 165.99 0.0M
2021-07-02 165.07 165.07 164.24 164.24 0.0M
2021-07-01 161.00 166.73 161.00 166.73 0.0M
2021-06-30 164.16 165.44 164.16 164.96 0.0M
2021-06-29 162.00 164.15 161.59 163.53 0.0M
2021-06-28 160.32 160.48 159.52 160.32 0.0M
2021-06-25 160.80 162.56 160.64 161.76 0.0M
2021-06-24 161.00 161.00 160.00 160.80 0.0M
2021-06-23 162.74 163.35 162.74 163.35 0.0M
2021-06-22 164.17 164.17 162.24 162.74 0.0M
2021-06-21 155.05 165.10 155.05 165.10 0.0M
2021-06-18 160.32 161.28 158.88 159.70 0.0M
2021-06-17 163.54 163.54 158.39 161.84 0.0M
2021-06-16 165.00 166.26 164.05 166.26 0.0M
2021-06-15 169.49 169.49 165.07 165.07 0.0M
2021-06-14 171.30 171.30 167.80 167.80 0.0M
2021-06-11 172.38 172.38 170.92 171.70 0.0M
2021-06-10 172.72 172.72 168.30 169.47 0.0M
2021-06-09 170.51 172.72 170.51 172.72 0.0M
2021-06-08 170.34 171.80 169.83 171.80 0.0M
2021-06-07 170.00 170.00 166.60 168.64 0.0M
2021-06-04 167.45 168.30 166.60 167.45 0.0M
2021-06-02 172.88 173.51 169.92 172.40 0.0M
2021-06-01 168.71 171.99 168.71 171.99 0.0M
2021-05-31 166.10 169.94 166.10 169.94 0.0M
2021-05-28 168.20 168.75 168.20 168.30 0.0M
2021-05-27 167.11 168.22 167.11 168.17 0.0M
2021-05-26 166.77 167.11 166.77 167.11 0.0M
2021-05-25 165.75 167.69 165.70 166.77 0.0M
2021-05-24 167.19 167.19 163.60 165.95 0.0M
2021-05-21 163.93 163.93 163.93 163.93 0.0M
2021-05-20 161.82 161.82 161.26 161.26 0.0M
2021-05-19 158.24 161.82 157.85 161.82 0.0M
2021-05-18 162.56 162.88 160.61 161.26 0.0M
2021-05-17 163.20 163.20 160.10 161.28 0.0M
2021-05-14 156.52 162.30 156.52 162.30 0.0M
2021-05-13 158.70 158.70 156.80 157.37 0.0M
2021-05-12 159.88 159.88 155.80 156.50 0.0M
2021-05-11 161.71 161.76 159.50 159.88 0.0M
2021-05-10 166.20 167.90 165.90 166.52 0.0M
2021-05-07 159.90 163.00 159.80 163.00 0.0M
2021-05-06 161.80 161.80 158.40 159.80 0.0M
2021-05-05 163.80 163.80 161.50 161.50 0.0M
2021-05-04 167.00 168.84 163.70 163.70 0.0M
2021-05-03 167.70 167.70 165.00 167.07 0.0M
2021-04-30 165.68 166.80 165.12 166.70 0.0M
2021-04-29 166.00 166.10 164.40 165.68 0.0M
2021-04-28 167.20 169.00 165.10 166.10 0.0M
2021-04-27 165.00 167.90 164.70 166.80 0.0M
2021-04-26 165.00 166.00 163.00 163.92 0.0M
2021-04-23 159.50 161.08 158.90 161.08 0.0M
2021-04-22 163.40 163.40 158.30 158.30 0.0M
2021-04-20 162.53 162.53 156.00 158.28 0.0M
2021-04-19 163.70 163.70 160.36 162.53 0.0M
2021-04-16 165.00 167.30 163.40 163.70 0.0M
2021-04-15 161.00 162.00 160.00 160.80 0.0M
2021-04-14 163.20 165.30 162.60 162.60 0.0M
2021-04-13 162.50 162.80 160.00 162.80 0.0M
2021-04-12 163.80 164.50 161.00 162.50 0.0M
2021-04-09 162.80 164.60 161.70 164.60 0.0M
2021-04-08 164.40 164.60 158.08 162.80 0.0M
2021-04-07 159.70 164.90 159.70 164.40 0.0M
2021-04-06 163.60 164.40 161.64 164.40 0.0M
2021-04-05 166.15 166.15 161.00 163.60 0.0M
2021-04-01 165.00 165.00 160.50 163.00 0.0M
2021-03-31 166.90 186.75 160.70 186.75 0.0M
2021-03-30 165.10 166.90 165.10 166.90 0.0M
2021-03-29 164.20 165.00 161.20 165.00 0.0M
2021-03-26 161.80 164.80 161.80 164.20 0.0M
2021-03-25 154.00 159.90 151.40 159.20 0.0M
2021-03-24 156.20 156.25 156.20 156.25 0.0M
2021-03-23 158.70 158.70 151.20 152.40 0.0M
2021-03-22 159.00 160.00 158.00 160.00 0.0M
2021-03-19 159.10 161.70 158.80 161.30 0.0M
2021-03-18 163.20 166.60 161.10 164.90 0.0M
2021-03-17 165.10 166.82 165.00 165.90 0.0M
2021-03-16 169.51 169.51 163.10 164.89 0.0M
2021-03-15 163.84 172.52 163.84 171.87 0.0M
2021-03-12 161.50 163.44 161.50 162.90 0.0M
2021-03-11 161.85 162.00 159.20 162.00 0.0M
2021-03-10 160.40 161.90 159.10 161.90 0.0M
2021-03-09 165.00 166.60 160.20 161.80 0.0M
2021-03-08 159.01 163.50 159.01 163.50 0.0M
2021-03-05 157.30 157.31 149.00 157.00 0.0M
2021-03-04 160.00 160.00 152.60 156.70 0.0M
2021-03-03 160.00 166.00 160.00 160.00 0.0M
2021-03-02 163.27 163.27 158.10 158.80 0.0M
2021-03-01 160.00 164.20 160.00 162.00 0.0M
2021-02-26 160.00 160.40 154.40 158.87 0.0M
2021-02-25 162.80 162.80 160.26 160.26 0.0M
2021-02-24 158.60 162.00 158.30 161.90 0.0M
2021-02-23 154.60 157.57 154.40 157.57 0.0M
2021-02-22 149.40 157.10 149.40 154.40 0.0M
2021-02-19 146.30 148.00 144.90 147.90 0.0M
2021-02-18 146.90 146.90 144.40 144.70 0.0M
2021-02-17 146.60 147.50 146.40 146.90 0.0M
2021-02-12 146.30 147.10 146.20 147.10 0.0M
2021-02-11 145.00 148.70 144.10 147.50 0.0M
2021-02-10 138.08 144.40 138.08 141.35 0.0M
2021-02-09 135.89 140.50 135.89 137.75 0.0M
2021-02-08 130.80 133.04 130.80 132.56 0.0M
2021-02-05 130.00 131.05 129.90 129.90 0.0M
2021-02-04 128.50 131.35 128.27 130.50 0.0M
2021-02-03 123.37 123.50 122.51 122.51 0.0M
2021-02-02 125.10 125.10 123.15 124.10 0.0M
2021-02-01 128.52 128.53 124.40 125.10 0.0M
2021-01-29 132.90 132.90 127.00 127.00 0.0M
2021-01-28 134.00 134.00 132.10 132.90 0.0M
2021-01-27 132.10 132.50 130.25 130.25 0.0M
2021-01-26 128.50 134.00 128.50 130.30 0.0M
2021-01-22 126.70 131.00 125.50 131.00 0.0M
2021-01-21 125.90 127.30 125.60 127.30 0.0M
2021-01-20 123.25 126.70 123.00 126.70 0.0M
2021-01-19 125.10 125.10 121.75 123.50 0.0M
2021-01-18 124.65 124.65 124.65 124.65 0.0M
2021-01-15 122.64 124.65 122.64 124.65 0.0M
2021-01-14 118.20 122.64 118.20 122.64 0.0M
2021-01-13 113.69 117.95 112.50 117.95 0.0M
2021-01-12 115.41 115.41 114.00 114.00 0.0M
2021-01-11 116.00 116.00 113.92 113.92 0.0M
2021-01-08 115.35 116.79 113.97 116.79 0.0M
2021-01-07 112.55 115.86 112.55 115.79 0.0M
2021-01-06 112.22 113.90 112.22 113.90 0.0M
2021-01-05 110.30 110.30 110.30 110.30 0.0M
2021-01-04 110.33 110.33 107.94 109.06 0.0M