Simon Property Group Inc (SIMN34)

SIMN34
🏛️ Brasilien →
246.50
Letzte Aktualisierung: 2025-09-29
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
2022-12-29 140.42 144.67 139.96 141.49 0.0M
2022-12-28 144.40 144.40 140.43 140.43 0.0M
2022-12-26 142.49 143.24 142.49 143.24 0.0M
2022-12-23 140.79 142.48 140.79 140.84 0.0M
2022-12-22 141.01 141.01 136.73 136.73 0.0M
2022-12-21 139.27 141.41 139.27 141.01 0.0M
2022-12-20 141.90 141.90 137.61 138.79 0.0M
2022-12-19 142.68 142.68 139.96 140.39 0.0M
2022-12-16 144.71 144.71 140.59 141.56 0.0M
2022-12-15 145.60 146.48 143.67 144.71 0.0M
2022-12-14 147.86 149.29 146.99 146.99 0.0M
2022-12-13 146.42 147.33 145.60 147.33 0.0M
2022-12-12 143.15 145.23 142.57 144.81 0.0M
2022-12-09 141.67 142.15 141.53 141.53 0.0M
2022-12-08 143.09 143.09 140.10 141.76 0.0M
2022-12-07 142.36 146.38 142.36 144.61 0.0M
2022-12-06 144.85 145.54 141.93 142.36 0.0M
2022-12-05 144.30 144.99 143.06 143.19 0.0M
2022-12-02 142.85 144.30 139.46 143.75 0.0M
2022-12-01 144.19 144.19 141.09 142.86 0.0M
2022-11-30 144.93 144.93 141.27 142.57 0.0M
2022-11-29 141.85 143.01 141.85 143.01 0.0M
2022-11-28 144.78 144.78 143.57 143.57 0.0M
2022-11-25 145.22 149.76 145.22 149.76 0.0M
2022-11-24 144.07 148.33 144.07 148.33 0.0M
2022-11-23 148.46 148.46 148.46 148.46 0.0M
2022-11-22 144.72 148.12 144.72 148.12 0.0M
2022-11-21 147.94 147.94 143.60 143.60 0.0M
2022-11-18 145.54 145.54 144.78 144.78 0.0M
2022-11-17 142.84 144.70 142.84 143.33 0.0M
2022-11-16 144.58 145.22 143.85 143.85 0.0M
2022-11-14 144.67 145.94 143.96 144.58 0.0M
2022-11-11 147.33 150.37 147.33 147.66 0.0M
2022-11-10 135.18 149.16 135.18 148.52 0.0M
2022-11-09 136.84 136.84 134.46 135.18 0.0M
2022-11-08 140.06 140.81 137.05 137.67 0.0M
2022-11-07 136.14 139.32 136.14 139.32 0.0M
2022-11-04 132.83 133.61 131.60 133.61 0.0M
2022-11-03 131.03 132.83 131.03 132.83 0.0M
2022-11-01 133.74 135.37 132.82 134.29 0.0M
2022-10-31 130.10 131.66 129.39 130.02 0.0M
2022-10-27 131.58 131.58 130.01 130.10 0.0M
2022-10-26 130.81 130.81 129.60 130.75 0.0M
2022-10-25 126.99 129.60 126.99 129.60 0.0M
2022-10-24 121.75 124.37 121.75 124.37 0.0M
2022-10-21 117.85 119.53 116.56 119.53 0.0M
2022-10-20 120.62 120.62 118.13 118.28 0.0M
2022-10-19 120.25 120.25 119.70 119.70 0.0M
2022-10-18 121.62 121.62 118.72 118.72 0.0M
2022-10-17 117.42 120.45 117.42 120.45 0.0M
2022-10-14 116.88 117.42 116.88 117.42 0.0M
2022-10-13 112.33 116.45 112.05 116.45 0.0M
2022-10-11 111.31 115.20 111.31 115.20 0.0M
2022-10-10 111.46 112.14 110.36 110.36 0.0M
2022-10-07 113.34 113.67 110.91 110.91 0.0M
2022-10-06 113.80 114.72 112.97 113.52 0.0M
2022-10-05 112.36 114.40 110.80 114.40 0.0M
2022-10-04 112.38 114.32 112.38 113.31 0.0M
2022-10-03 108.49 108.92 108.09 108.92 0.0M
2022-09-30 110.97 112.68 110.92 111.20 0.0M
2022-09-29 113.98 113.98 110.87 110.91 0.0M
2022-09-28 110.91 113.98 110.91 113.98 0.0M
2022-09-27 110.27 110.57 109.06 109.06 0.0M
2022-09-26 109.28 109.56 107.64 109.25 0.0M
2022-09-23 109.03 109.24 107.30 109.24 0.0M
2022-09-22 114.41 114.41 108.73 109.48 0.0M
2022-09-21 118.47 119.19 114.44 114.44 0.0M
2022-09-20 119.24 119.24 116.84 117.15 0.0M
2022-09-19 120.87 120.87 117.75 119.24 0.0M
2022-09-16 119.87 119.87 119.50 119.50 0.0M
2022-09-15 121.11 121.11 121.08 121.08 0.0M
2022-09-14 118.76 119.02 118.76 119.02 0.0M
2022-09-13 121.70 121.70 119.92 119.96 0.0M
2022-09-12 123.47 123.84 122.87 123.84 0.0M
2022-09-09 123.59 123.65 122.78 123.65 0.0M
2022-09-08 121.63 123.86 121.63 123.38 0.0M
2022-09-06 120.16 121.54 119.90 119.90 0.0M
2022-09-05 117.39 127.36 108.22 119.08 0.0M
2022-09-02 121.64 122.66 119.59 119.62 0.0M
2022-09-01 118.25 120.19 118.22 120.19 0.0M
2022-08-31 124.20 124.20 121.78 121.78 0.0M
2022-08-30 120.06 120.38 119.92 120.38 0.0M
2022-08-29 120.18 120.18 118.64 119.08 0.0M
2022-08-26 123.52 123.69 121.52 121.90 0.0M
2022-08-25 125.58 125.98 124.72 125.98 0.0M
2022-08-24 124.65 124.65 124.02 124.02 0.0M
2022-08-23 125.34 125.34 124.20 124.20 0.0M
2022-08-22 124.98 125.41 124.65 125.41 0.0M
2022-08-19 133.21 133.21 130.31 130.31 0.0M
2022-08-18 132.57 133.14 132.52 132.66 0.0M
2022-08-17 132.78 132.84 132.61 132.61 0.0M
2022-08-16 133.15 134.39 133.15 134.39 0.0M
2022-08-15 133.89 133.89 131.57 131.57 0.0M
2022-08-12 134.81 134.81 134.81 134.81 0.0M
2022-08-11 134.81 134.82 134.81 134.81 0.0M
2022-08-10 127.57 129.99 127.57 129.99 0.0M
2022-08-09 126.94 126.94 126.94 126.94 0.0M
2022-08-08 128.52 128.52 127.94 127.94 0.0M
2022-08-05 125.77 126.04 125.77 126.04 0.0M
2022-08-04 129.99 129.99 128.71 128.71 0.0M
2022-08-03 130.07 130.07 129.81 129.99 0.0M
2022-08-02 131.48 131.48 128.39 129.81 0.0M
2022-08-01 129.42 129.42 128.74 128.99 0.0M
2022-07-29 127.37 129.67 127.37 129.62 0.0M
2022-07-28 126.21 127.13 126.21 126.83 0.0M
2022-07-27 125.40 125.40 125.22 125.22 0.0M
2022-07-26 127.61 127.61 125.72 126.27 0.0M
2022-07-25 131.22 131.22 127.61 127.61 0.0M
2022-07-22 130.45 131.22 130.19 131.22 0.0M
2022-07-21 130.45 131.79 130.45 131.79 0.0M
2022-07-20 126.86 130.45 126.86 130.45 0.0M
2022-07-19 123.02 126.97 123.02 126.86 0.0M
2022-07-18 121.01 122.05 121.01 122.05 0.0M
2022-07-15 119.46 119.46 118.39 119.38 0.0M
2022-07-14 118.21 118.21 117.05 117.59 0.0M
2022-07-13 119.10 119.23 119.10 119.23 0.0M
2022-07-12 123.00 123.00 121.96 121.96 0.0M
2022-07-11 117.97 119.51 117.97 119.51 0.0M
2022-07-08 119.70 119.70 117.97 117.97 0.0M
2022-07-07 120.58 120.58 119.41 120.06 0.0M
2022-07-06 120.74 120.74 120.74 120.74 0.0M
2022-07-05 116.01 119.41 115.88 119.41 0.0M
2022-07-04 117.05 117.38 114.95 114.95 0.0M
2022-07-01 116.11 117.32 116.11 117.32 0.0M
2022-06-30 115.41 115.41 113.20 113.97 0.0M
2022-06-29 119.34 119.34 115.51 115.51 0.0M
2022-06-28 122.28 122.28 121.77 122.06 0.0M
2022-06-27 120.23 121.04 119.66 119.66 0.0M
2022-06-24 116.75 122.28 116.75 120.24 0.0M
2022-06-23 114.02 115.42 113.94 115.03 0.0M
2022-06-22 115.09 115.58 114.02 114.02 0.0M
2022-06-21 115.25 115.25 115.25 115.25 0.0M
2022-06-20 114.27 114.27 111.89 111.89 0.0M
2022-06-17 114.90 122.28 113.38 113.91 0.0M
2022-06-15 116.12 116.46 116.12 116.24 0.0M
2022-06-14 114.79 115.46 114.47 114.84 0.0M
2022-06-13 115.68 115.80 113.96 115.12 0.0M
2022-06-10 119.27 119.27 117.13 117.13 0.0M
2022-06-09 120.50 121.06 119.53 119.53 0.0M
2022-06-08 123.28 124.23 123.03 123.58 0.0M
2022-06-07 124.15 124.15 124.06 124.06 0.0M
2022-06-06 120.15 121.14 119.91 119.91 0.0M
2022-06-03 120.75 120.75 120.00 120.15 0.0M
2022-06-02 122.29 122.29 121.70 121.70 0.0M
2022-06-01 125.15 125.15 120.72 121.79 0.0M
2022-05-31 122.66 124.70 122.66 124.67 0.0M
2022-05-30 124.44 124.52 124.42 124.42 0.0M
2022-05-27 124.36 124.36 122.77 122.77 0.0M
2022-05-26 122.17 122.88 121.23 122.88 0.0M
2022-05-25 120.51 120.61 119.69 119.69 0.0M
2022-05-24 117.69 118.04 113.94 118.04 0.0M
2022-05-23 119.92 119.92 117.59 117.69 0.0M
2022-05-20 122.15 122.15 117.96 120.44 0.0M
2022-05-19 130.99 130.99 123.15 123.38 0.0M
2022-05-18 133.54 133.54 129.44 129.44 0.0M
2022-05-17 135.27 135.69 134.91 135.69 0.0M
2022-05-16 134.27 135.89 133.73 135.87 0.0M
2022-05-13 136.02 136.52 133.73 133.73 0.0M
2022-05-12 133.71 134.81 132.48 134.41 0.0M
2022-05-11 138.55 138.55 133.72 133.72 0.0M
2022-05-10 139.94 139.94 138.77 139.16 0.0M
2022-05-09 138.82 140.69 138.52 139.94 0.0M
2022-05-06 138.78 140.14 138.76 139.19 0.0M
2022-05-05 140.30 141.00 139.38 139.38 0.0M
2022-05-04 137.19 138.71 136.99 137.00 0.0M
2022-05-03 136.46 137.81 136.45 136.45 0.0M
2022-05-02 135.82 135.82 131.95 134.18 0.0M
2022-04-29 140.72 140.72 133.40 133.40 0.0M
2022-04-28 138.94 140.73 138.77 140.73 0.0M
2022-04-27 140.74 141.61 139.01 139.01 0.0M
2022-04-25 138.43 141.10 137.53 141.10 0.0M
2022-04-22 138.51 139.05 138.47 138.69 0.0M
2022-04-20 140.09 141.14 139.32 140.47 0.0M
2022-04-19 137.69 140.10 137.69 140.10 0.0M
2022-04-18 136.73 136.73 135.22 135.22 0.0M
2022-04-14 138.22 138.51 137.28 137.28 0.0M
2022-04-13 134.45 136.58 134.45 136.58 0.0M
2022-04-12 134.83 135.76 134.45 134.45 0.0M
2022-04-11 137.05 137.49 135.77 135.77 0.0M
2022-04-08 137.28 137.93 137.19 137.49 0.0M
2022-04-07 137.24 137.24 134.08 135.82 0.0M
2022-04-06 136.75 137.24 135.49 137.24 0.0M
2022-04-05 140.84 141.29 138.77 139.19 0.0M
2022-04-04 145.84 145.84 138.55 141.12 0.0M
2022-04-01 142.20 142.20 139.89 140.71 0.0M
2022-03-31 144.93 145.64 144.02 144.02 0.0M
2022-03-30 149.67 149.67 146.76 147.00 0.0M
2022-03-29 143.27 149.67 143.27 149.67 0.0M
2022-03-28 142.04 143.32 142.04 142.83 0.0M
2022-03-25 142.43 142.47 140.36 140.36 0.0M
2022-03-24 142.20 143.80 141.91 142.48 0.0M
2022-03-23 148.76 148.76 143.53 143.53 0.0M
2022-03-22 149.56 149.81 149.19 149.22 0.0M
2022-03-21 147.67 148.18 144.68 145.60 0.0M
2022-03-18 150.99 150.99 148.61 149.50 0.0M
2022-03-17 151.72 152.18 150.84 152.18 0.0M
2022-03-16 153.04 153.04 151.26 151.72 0.0M
2022-03-15 150.24 152.26 149.58 151.27 0.0M
2022-03-14 150.49 152.03 148.46 148.46 0.0M
2022-03-11 166.43 166.43 165.23 165.77 0.0M
2022-03-10 167.62 167.62 164.22 164.22 0.0M
2022-03-09 164.48 169.00 163.80 166.29 0.0M
2022-03-08 165.43 165.93 165.43 165.93 0.0M
2022-03-07 172.10 172.10 163.80 163.80 0.0M
2022-03-04 174.47 176.56 170.59 173.71 0.0M
2022-03-03 176.02 177.30 172.80 174.48 0.0M
2022-03-02 178.67 179.52 177.05 178.51 0.0M
2022-02-25 177.52 180.18 177.52 178.59 0.0M
2022-02-24 164.22 177.52 164.22 177.52 0.0M
2022-02-23 173.00 173.06 166.09 166.09 0.0M
2022-02-22 178.20 178.20 176.00 176.00 0.0M
2022-02-21 180.32 180.32 179.00 179.00 0.0M
2022-02-18 186.46 186.46 180.12 180.32 0.0M
2022-02-17 186.49 187.89 185.93 186.48 0.0M
2022-02-16 182.00 184.55 182.00 183.23 0.0M
2022-02-15 183.42 185.62 181.47 181.47 0.0M
2022-02-14 184.54 185.25 181.92 182.40 0.0M
2022-02-11 187.98 189.81 185.07 186.87 0.0M
2022-02-10 187.34 191.72 185.45 190.19 0.0M
2022-02-09 188.57 189.00 185.97 186.67 0.0M
2022-02-08 189.90 191.40 186.27 186.27 0.0M
2022-02-07 193.25 196.65 193.25 195.50 0.0M
2022-02-04 193.20 193.90 191.52 193.39 0.0M
2022-02-03 196.65 196.99 193.20 193.20 0.0M
2022-02-02 194.89 196.65 194.56 196.65 0.0M
2022-02-01 205.00 205.00 193.85 194.89 0.0M
2022-01-31 193.04 195.60 193.04 195.16 0.0M
2022-01-28 191.52 193.42 191.14 193.04 0.0M
2022-01-27 221.65 221.65 193.92 193.92 0.0M
2022-01-26 202.20 204.39 197.50 197.68 0.0M
2022-01-25 196.20 196.20 194.17 195.00 0.0M
2022-01-24 199.00 199.41 190.92 199.41 0.0M
2022-01-21 201.05 201.20 197.00 201.20 0.0M
2022-01-20 201.01 206.43 200.50 202.00 0.0M
2022-01-19 213.58 213.58 202.24 202.24 0.0M
2022-01-18 214.00 214.00 209.37 213.58 0.0M
2022-01-17 216.38 216.38 212.37 212.66 0.0M
2022-01-14 224.00 224.00 212.14 214.37 0.0M
2022-01-13 225.31 226.22 225.28 225.28 0.0M
2022-01-12 227.01 227.01 224.47 224.47 0.0M
2022-01-11 220.20 227.01 220.20 225.82 0.0M
2022-01-10 226.09 227.24 224.95 227.24 0.0M
2022-01-07 246.98 246.98 228.16 228.16 0.0M
2022-01-06 230.17 232.99 229.08 232.99 0.0M
2022-01-05 231.95 235.29 231.41 231.41 0.0M
2022-01-04 207.70 232.99 207.70 231.01 0.0M
2022-01-03 223.47 228.36 223.47 225.93 0.0M