Mercados españoles cerrados

Equity LifeStyle Properties, Inc. (ELS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,86+0,64 (+1,01%)
A partir del 12:23PM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202463,1364,0262,7863,8663,86168.585
03 jun 202462,5863,4662,4363,2263,221.563.600
31 may 202463,0063,0862,3562,7762,771.395.200
30 may 202461,6162,6561,5362,6062,60879.200
29 may 202460,4261,2960,0461,2561,25705.900
28 may 202462,0262,4361,1661,2561,25835.600
24 may 202462,5262,7861,8361,8561,85604.000
23 may 202463,8563,9362,2062,3062,30783.700
22 may 202464,3864,7464,0564,1064,10927.000
21 may 202464,0964,8063,8864,6364,63956.300
20 may 202464,4564,8364,0864,1764,171.508.200
17 may 202463,4764,8163,2264,6864,681.409.600
16 may 202463,4063,8963,0063,4763,471.281.700
15 may 202463,0064,1162,8663,3363,332.471.700
14 may 202462,8363,2062,0362,2962,29703.100
13 may 202463,0263,1762,1562,4562,451.001.200
10 may 202463,0463,1162,5362,7962,79894.800
09 may 202463,0163,1762,5463,0463,04647.800
08 may 202462,8263,2962,5262,7362,731.302.300
07 may 202463,6163,6862,7863,0063,001.684.300
06 may 202463,7664,0762,7063,0963,09797.000
03 may 202463,7664,1362,5163,3363,331.451.500
02 may 202461,4163,2561,1263,1663,161.597.300
01 may 202460,1961,8860,1960,9560,951.586.800
30 abr 202460,2360,9959,8260,2960,291.580.100
29 abr 202460,9061,4360,4960,7160,711.645.800
26 abr 202460,8061,5560,4760,5360,531.117.300
25 abr 202460,8561,1160,5260,7560,75971.600
24 abr 202461,2861,6560,9561,3261,321.533.000
23 abr 202462,7163,4861,6361,7761,771.639.200
22 abr 202462,7363,0662,3562,7062,701.459.400
19 abr 202462,4563,2262,3262,7362,731.501.900
18 abr 202461,8062,6261,6362,3362,331.309.400
17 abr 202461,3262,2061,0261,8061,801.157.200
16 abr 202461,0961,7760,8861,0761,071.565.200
15 abr 202461,3561,6860,7161,3661,361.646.900
12 abr 202461,5061,5160,6061,0361,03867.700
11 abr 202462,4462,4461,3261,5661,561.343.700
10 abr 202462,4962,8261,4661,9661,961.439.100
09 abr 202463,9464,3063,3764,0464,043.244.200
08 abr 202463,1863,9263,0563,7363,732.815.300
05 abr 202462,6563,0662,3562,8762,87732.300
04 abr 202463,3263,7562,7063,0163,011.169.300
03 abr 202462,8763,1262,4062,8062,801.020.900
02 abr 202462,3163,2162,1863,1663,161.383.400
01 abr 202464,4064,7263,0463,2863,281.223.600
28 mar 202464,6165,1564,1464,4064,402.728.300
27 mar 202463,6764,4363,6464,3364,331.207.100
27 mar 20240.478 Dividendo
26 mar 202463,9464,1963,4063,4262,941.259.800
25 mar 202464,8265,1463,8363,9363,45880.700
22 mar 202465,7065,7064,5864,6764,18701.100
21 mar 202465,5766,3865,2865,6765,181.231.100
20 mar 202465,0665,7364,8865,5265,03875.900
19 mar 202465,2565,4464,8865,3064,81575.900
18 mar 202465,1965,5264,9065,0764,58830.900
15 mar 202465,2265,9765,1065,4364,942.108.100
14 mar 202466,5766,5865,1065,6865,18805.100
13 mar 202466,1067,2766,1066,9366,431.231.400
12 mar 202466,3566,6965,8366,3265,82653.000
11 mar 202466,6067,0866,3466,6866,18591.200
08 mar 202466,4467,0066,0666,6466,14935.000
07 mar 202466,5466,9865,8265,8865,381.354.500
06 mar 202467,2067,3165,7566,2365,731.296.000
05 mar 202467,2568,1766,5166,8966,39998.000
04 mar 202467,2767,9066,4267,2366,721.883.500
01 mar 202466,9467,2666,3666,9266,42991.700
29 feb 202466,4367,5265,6667,3266,811.847.800
28 feb 202466,4466,7165,6665,9865,481.328.100
27 feb 202466,2166,7865,7966,5666,061.013.500
26 feb 202466,5867,1365,8065,9265,42747.600
23 feb 202466,9667,2865,7066,8266,322.128.200
22 feb 202467,1767,5266,4966,7266,222.040.300
21 feb 202466,7167,4966,5067,2666,75858.900
20 feb 202465,8766,8265,7866,6466,14709.400
16 feb 202465,9466,7665,6866,1865,681.254.700
15 feb 202466,6467,1466,0566,4665,961.011.400
14 feb 202466,6166,8366,1566,1865,681.426.700
13 feb 202466,0166,5665,4766,4565,951.055.600
12 feb 202466,9967,6666,7767,4266,911.026.700
09 feb 202466,4066,9766,3566,8166,311.083.500
08 feb 202466,1066,8266,0066,4365,93896.300
07 feb 202467,4767,6566,4766,5266,02949.300
06 feb 202466,9267,5566,6967,0566,54927.200
05 feb 202467,8268,4066,9666,9966,491.157.200
02 feb 202468,7069,3367,9168,6268,101.273.700
01 feb 202467,3669,5467,1769,3968,872.028.600
31 ene 202468,3969,7667,1967,6967,182.970.300
30 ene 202467,9868,9766,9767,8967,381.700.500
29 ene 202466,9267,2266,4666,8866,381.665.500
26 ene 202466,5866,9166,0766,7366,23937.900
25 ene 202466,1466,5965,8366,3565,851.412.400
24 ene 202467,3167,3165,4965,5565,061.805.500
23 ene 202469,1369,1766,9167,0066,501.589.600
22 ene 202468,5569,3568,5268,9668,44967.900
19 ene 202467,9068,9767,4868,4767,95823.400
18 ene 202468,2868,5067,2367,6267,11765.600
17 ene 202468,6469,6767,8368,3267,81955.600
16 ene 202469,7170,1369,3869,6769,141.028.500
12 ene 202470,5570,7269,8370,3069,77530.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...