Mercados españoles cerrados

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
246,92-0,29 (-0,12%)
Al cierre: 04:00PM EDT
246,19 -0,73 (-0,30%)
Después del cierre: 06:19PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024248,88252,69246,91246,92246,92422.600
25 abr 2024245,96247,52244,49247,21247,21466.800
24 abr 2024239,37248,95239,37247,74247,74396.600
23 abr 2024240,58243,99240,03242,15242,15557.100
22 abr 2024236,10240,80235,40239,89239,89381.800
19 abr 2024234,77237,50234,77235,17235,17335.800
18 abr 2024233,54234,51230,90233,97233,97285.000
17 abr 2024233,16234,93231,49232,65232,65342.600
16 abr 2024234,26234,38231,89232,70232,70294.100
15 abr 2024240,82241,28234,26235,59235,59248.400
12 abr 2024243,23243,99237,93239,29239,29376.300
11 abr 2024246,03246,31240,97244,25244,25378.600
10 abr 2024243,18244,88242,29244,01244,01434.500
09 abr 2024244,33249,74244,33249,59249,59315.100
08 abr 2024239,56244,80239,56243,50243,50286.100
05 abr 2024234,45238,77234,45237,68237,68170.200
04 abr 2024240,98241,20235,19235,98235,98253.200
03 abr 2024234,64238,06233,08237,50237,50239.400
02 abr 2024238,03238,03234,45235,50235,50294.600
01 abr 2024246,48246,48239,39239,67239,67293.000
28 mar 2024243,34245,62242,45244,81244,81350.000
27 mar 2024237,50241,52237,50241,41241,41258.600
27 mar 20242.45 Dividendo
26 mar 2024239,85240,73237,72237,73235,28324.100
25 mar 2024241,28243,30238,33239,53237,06310.100
22 mar 2024244,38245,01240,17241,99239,50360.000
21 mar 2024241,50244,80240,16244,01241,50315.100
20 mar 2024234,36241,61234,36240,70238,22353.200
19 mar 2024237,95238,95235,42236,13233,70244.900
18 mar 2024240,12240,12236,69237,60235,15305.400
15 mar 2024235,03239,84235,03239,07236,61562.300
14 mar 2024240,92241,01234,64237,13234,69409.100
13 mar 2024240,08243,10240,08242,34239,84278.900
12 mar 2024241,58244,06238,74240,63238,15300.000
11 mar 2024245,44247,61242,74242,97240,47277.700
08 mar 2024244,79246,50244,18245,44242,91372.700
07 mar 2024244,79244,79241,22242,50240,00515.100
06 mar 2024244,42245,11240,63242,70240,20276.700
05 mar 2024241,83245,54241,41242,80240,30559.100
04 mar 2024234,77243,74233,04243,58241,07697.000
01 mar 2024229,68234,47226,84234,37231,95455.600
29 feb 2024232,22232,94230,42231,40229,02410.300
28 feb 2024226,36232,76226,19229,63227,26445.000
27 feb 2024227,75229,33225,85227,73225,38404.300
26 feb 2024229,27230,38225,40225,79223,46401.800
23 feb 2024229,87230,51227,87229,34226,98917.300
22 feb 2024234,38235,15229,94229,95227,58513.000
21 feb 2024234,00236,01232,81235,23232,81329.000
20 feb 2024234,55236,16232,76232,95230,55627.600
16 feb 2024231,90236,23231,90235,37232,94405.300
15 feb 2024229,71234,70229,52234,62232,20366.700
14 feb 2024225,99229,09225,09227,26224,92457.800
13 feb 2024225,12225,91223,06225,59223,27402.200
12 feb 2024230,89231,27228,26230,78228,40283.900
09 feb 2024228,69230,36228,46229,80227,43276.400
08 feb 2024228,66229,53225,81229,34226,98439.200
07 feb 2024232,54232,54225,80229,02226,66668.100
06 feb 2024229,48233,29229,48232,97230,57421.900
05 feb 2024233,15233,15229,90230,34227,97444.300
02 feb 2024234,78236,62232,16236,02233,59503.900
01 feb 2024232,50237,67230,37237,60235,15574.300
31 ene 2024236,54238,88232,83233,27230,87801.200
30 ene 2024234,74236,46233,37234,47232,05299.500
29 ene 2024236,35238,25235,48236,90234,46280.600
26 ene 2024234,60236,56232,46236,41233,97293.100
25 ene 2024236,89237,87233,14233,92231,51495.800
24 ene 2024239,97240,77234,51234,66232,24441.100
23 ene 2024242,84242,84236,91238,76236,30378.800
22 ene 2024242,06243,07240,50242,22239,72396.800
19 ene 2024239,38242,14237,80240,85238,37700.200
18 ene 2024241,33241,99238,46238,85236,39417.300
17 ene 2024245,82248,54239,64241,69239,20517.200
16 ene 2024248,27249,14246,50248,77246,21422.700
12 ene 2024250,67251,77248,21249,08246,51415.900
11 ene 2024245,98248,27245,74248,08245,52334.900
10 ene 2024248,18249,47246,73247,88245,33319.800
09 ene 2024245,45249,16242,92247,88245,33333.500
08 ene 2024243,67248,36241,98248,33245,77370.800
05 ene 2024241,66245,57240,98243,58241,07476.300
04 ene 2024241,67245,64241,67243,80241,29372.100
03 ene 2024247,74247,82241,81242,74240,24364.300
02 ene 2024247,01251,12247,01249,87247,29328.200
29 dic 2023248,76250,50247,82247,94245,38458.200
29 dic 20232.31 Dividendo
28 dic 2023249,60252,85249,10252,75247,86329.800
27 dic 2023246,40249,30246,14249,23244,41202.600
26 dic 2023244,64247,47244,50247,12242,34231.300
22 dic 2023243,38246,52243,38244,37239,64267.000
21 dic 2023242,09242,95238,32242,12237,43362.700
20 dic 2023245,71246,33240,23240,43235,78496.100
19 dic 2023247,29247,29244,42245,84241,08443.400
18 dic 2023244,84247,47244,16246,16241,40581.400
15 dic 2023246,37247,00241,85244,95240,211.034.800
14 dic 2023243,69251,48243,09248,50243,69728.800
13 dic 2023228,55240,38227,59238,39233,78483.300
12 dic 2023226,46228,98225,30227,61223,21596.300
11 dic 2023225,40227,12223,91227,07222,68471.800
08 dic 2023223,81226,20223,35226,11221,73331.900
07 dic 2023223,23226,46222,30224,85220,50491.100
06 dic 2023222,00226,14221,59223,68219,35588.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...