Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SLG.US
69.11-1.58(-2.24%)(czas lokalny: 17.09.2024 15:45)SL Green Realty Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 70.97 | 71.33 | 69.11 | 69.11 | 273 612 | 0 |
16.09.2024 | 69.78 | 71.25 | 68.98 | 70.78 | 443 737 | 0 |
13.09.2024 | 69.63 | 71.31 | 68.53 | 69.40 | 799 900 | 0 |
12.09.2024 | 66.55 | 69.16 | 66.55 | 68.13 | 848 703 | 0 |
11.09.2024 | 63.07 | 67.31 | 63.00 | 67.12 | 768 639 | 0 |
10.09.2024 | 63.15 | 64.22 | 62.75 | 64.14 | 335 235 | 0 |
09.09.2024 | 62.19 | 63.36 | 61.36 | 62.84 | 433 130 | 0 |
06.09.2024 | 63.97 | 64.29 | 62.20 | 62.63 | 399 900 | 0 |
05.09.2024 | 65.34 | 65.78 | 63.59 | 63.66 | 356 792 | 0 |
04.09.2024 | 64.26 | 65.66 | 63.94 | 64.71 | 155 174 | 0 |
03.09.2024 | 65.61 | 66.03 | 63.72 | 64.20 | 437 296 | 0 |
30.08.2024 | 67.19 | 67.60 | 66.02 | 66.64 | 736 700 | 0 |
29.08.2024 | 66.59 | 67.75 | 65.98 | 66.69 | 662 300 | 0 |
28.08.2024 | 66.55 | 67.16 | 66.29 | 66.50 | 557 200 | 0 |
27.08.2024 | 64.91 | 66.96 | 64.79 | 66.95 | 436 700 | 0 |
26.08.2024 | 67.00 | 67.00 | 65.66 | 65.74 | 375 200 | 0 |
23.08.2024 | 64.75 | 67.29 | 64.46 | 66.46 | 609 300 | 0 |
22.08.2024 | 64.60 | 64.81 | 63.61 | 64.24 | 308 400 | 0 |
21.08.2024 | 63.67 | 64.74 | 62.90 | 64.58 | 458 100 | 0 |
20.08.2024 | 63.67 | 64.00 | 62.93 | 63.27 | 482 700 | 0 |
19.08.2024 | 63.72 | 64.35 | 63.03 | 63.85 | 281 500 | 0 |
16.08.2024 | 63.66 | 64.14 | 62.43 | 63.67 | 576 100 | 0 |
15.08.2024 | 63.22 | 64.37 | 62.68 | 63.71 | 517 400 | 0 |
14.08.2024 | 62.55 | 62.93 | 61.84 | 62.28 | 458 000 | 0 |
13.08.2024 | 61.46 | 62.49 | 60.67 | 62.23 | 424 600 | 0 |
12.08.2024 | 62.33 | 62.63 | 60.27 | 60.76 | 431 300 | 0 |
09.08.2024 | 62.63 | 62.83 | 61.27 | 62.46 | 492 700 | 0 |
08.08.2024 | 62.19 | 62.88 | 61.44 | 62.31 | 836 500 | 0 |
07.08.2024 | 63.69 | 64.00 | 60.93 | 61.50 | 896 300 | 0 |
06.08.2024 | 59.60 | 63.78 | 59.38 | 62.27 | 1 050 700 | 0 |
05.08.2024 | 58.61 | 62.27 | 57.27 | 59.41 | 1 538 100 | 0 |
02.08.2024 | 64.21 | 65.16 | 61.80 | 62.98 | 1 310 100 | 0 |
01.08.2024 | 67.88 | 68.44 | 65.56 | 66.39 | 1 017 600 | 0 |
31.07.2024 | 66.83 | 68.92 | 66.03 | 66.64 | 1 533 400 | 0 |
30.07.2024 | 66.30 | 66.99 | 64.84 | 66.87 | 986 100 | 0 |
29.07.2024 | 65.00 | 66.12 | 63.97 | 65.56 | 801 900 | 0 |
26.07.2024 | 64.31 | 65.12 | 63.65 | 64.61 | 804 000 | 0 |
25.07.2024 | 61.41 | 64.65 | 60.95 | 63.16 | 1 008 300 | 0 |
24.07.2024 | 61.98 | 63.16 | 61.19 | 61.41 | 1 070 000 | 0 |
23.07.2024 | 61.55 | 63.62 | 61.34 | 62.78 | 856 500 | 0 |
22.07.2024 | 61.09 | 62.01 | 59.86 | 61.91 | 825 200 | 0 |
19.07.2024 | 60.45 | 62.20 | 60.02 | 60.77 | 884 300 | 0 |
18.07.2024 | 64.85 | 66.54 | 59.39 | 60.80 | 2 022 300 | 0 |
17.07.2024 | 62.39 | 64.85 | 61.54 | 61.68 | 1 503 400 | 0 |
16.07.2024 | 63.99 | 64.90 | 62.95 | 63.24 | 1 403 700 | 0 |
15.07.2024 | 62.35 | 63.64 | 62.07 | 63.49 | 1 045 200 | 0 |
12.07.2024 | 61.57 | 63.06 | 61.57 | 61.72 | 1 023 200 | 0 |
11.07.2024 | 59.27 | 61.43 | 59.00 | 60.88 | 1 079 700 | 0 |
10.07.2024 | 57.20 | 57.38 | 56.58 | 57.23 | 506 500 | 0 |
09.07.2024 | 56.44 | 57.13 | 55.18 | 56.88 | 567 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus