Mercados españoles cerrados en 1 hr 11 mins

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
286,42-1,61 (-0,56%)
A partir del 10:15AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 2022285,11288,57285,00286,42286,4225.926
18 may 2022296,48296,48287,01288,03288,03295.300
17 may 2022297,19297,19291,34296,00296,00448.100
16 may 2022296,98297,73291,54291,89291,89340.900
13 may 2022294,83296,79289,70296,28296,28299.600
12 may 2022288,92293,46287,78292,22292,22440.800
11 may 2022287,40293,58286,67288,73288,73592.200
10 may 2022295,12298,60284,93286,48286,48842.600
09 may 2022310,18310,18294,29295,97295,97583.400
06 may 2022314,97315,31308,34313,43313,43388.200
05 may 2022322,27325,41314,27316,55316,55359.700
04 may 2022321,74323,78314,48323,37323,37279.200
03 may 2022320,37324,28318,46322,10322,10321.100
02 may 2022331,92333,38311,42319,36319,36465.600
29 abr 2022344,23344,55328,32329,27329,27745.200
28 abr 2022343,53346,35338,28345,11345,11299.600
27 abr 2022340,68355,19340,61341,96341,96415.600
26 abr 2022347,75350,08343,35344,74344,74272.200
25 abr 2022350,80350,80342,78348,09348,09208.600
22 abr 2022359,57359,57351,24351,53351,53198.200
21 abr 2022358,13363,36356,63359,31359,31293.000
20 abr 2022348,39357,03348,39355,98355,98237.700
19 abr 2022346,17349,35344,86347,68347,68203.500
18 abr 2022345,34347,54341,21343,51343,51194.600
14 abr 2022348,65350,26345,12345,51345,51178.300
13 abr 2022346,90349,44345,55347,31347,31117.700
12 abr 2022345,33348,54342,67346,79346,79189.200
11 abr 2022351,56352,04343,72344,55344,55164.800
08 abr 2022353,02353,02349,66351,44351,44206.700
07 abr 2022352,23353,72348,94351,70351,70209.900
06 abr 2022348,96355,54345,23355,31355,31203.600
05 abr 2022349,48355,49347,17348,96348,96208.500
04 abr 2022354,01356,48346,66349,89349,89217.700
01 abr 2022346,64353,49346,38353,49353,49289.600
31 mar 2022350,54353,14345,11345,48345,48390.900
30 mar 2022352,42352,42345,69348,72348,72306.800
30 mar 20222.2 Dividendo
29 mar 2022349,56357,99348,63356,74354,54369.000
28 mar 2022343,21344,89340,34344,89342,76274.700
25 mar 2022337,71342,84337,71341,50339,39309.800
24 mar 2022334,85336,73333,90336,08334,01313.400
23 mar 2022335,36337,41332,20335,23333,16228.700
22 mar 2022341,00342,13334,15335,65333,58357.600
21 mar 2022342,02343,94335,78338,19336,10324.400
18 mar 2022342,27344,49337,91341,60339,49626.900
17 mar 2022339,12344,91339,12342,74340,63385.100
16 mar 2022336,80342,93334,91342,41340,30468.900
15 mar 2022338,86339,57332,37335,27333,20258.100
14 mar 2022337,95341,99332,86334,00331,94371.100
11 mar 2022343,73346,19335,25336,02333,95210.800
10 mar 2022339,03345,32337,44342,73340,62414.500
09 mar 2022342,26345,70340,43342,37340,26375.400
08 mar 2022342,92345,93336,04336,84334,76465.300
07 mar 2022339,97348,28339,97343,15341,03510.000
04 mar 2022327,00341,46326,85340,15338,05478.100
03 mar 2022329,24331,19325,92330,19328,15365.400
02 mar 2022319,34328,81319,34326,85324,83535.000
01 mar 2022317,78320,29313,82315,82313,87349.600
28 feb 2022319,64322,00313,37317,17315,21305.500
25 feb 2022318,71324,68315,87324,62322,62280.600
24 feb 2022309,93317,40306,98316,51314,56278.200
23 feb 2022319,01321,28313,50313,79311,85351.100
22 feb 2022315,19317,89312,52316,48314,53252.600
18 feb 2022314,88318,28314,75315,43313,48270.800
17 feb 2022318,45320,83313,47314,60312,66186.400
16 feb 2022319,55320,52316,40319,18317,21269.600
15 feb 2022319,65321,06316,55318,19316,23273.300
14 feb 2022319,47321,80314,49316,35314,40256.100
11 feb 2022322,16324,15315,93318,69316,72326.900
10 feb 2022322,03328,78317,72319,65317,68339.400
09 feb 2022319,20329,31319,00328,59326,56365.500
08 feb 2022324,14324,88314,68315,91313,96316.100
07 feb 2022326,55329,15321,87323,20321,21380.900
04 feb 2022328,13329,96322,29326,98324,96322.000
03 feb 2022331,00335,50324,35329,78327,75696.200
02 feb 2022332,50339,43332,31338,35336,26493.500
01 feb 2022331,75333,71329,11331,49329,45303.600
31 ene 2022329,50332,74327,46332,50330,45388.100
28 ene 2022320,75332,35317,51332,14330,09341.700
27 ene 2022329,99333,43319,48320,75318,77284.300
26 ene 2022331,59337,59325,68327,94325,92281.500
25 ene 2022329,05333,81323,30330,54328,50374.300
24 ene 2022328,99334,30321,72332,90330,85473.800
21 ene 2022338,29339,81331,37332,08330,03305.900
20 ene 2022339,04343,98335,78335,78333,71314.600
19 ene 2022344,26349,13339,34339,46337,37263.600
18 ene 2022344,53344,53336,69342,72340,61353.600
14 ene 2022345,81347,36340,17343,96341,84220.700
13 ene 2022351,00352,76347,32347,78345,64186.100
12 ene 2022344,23350,71344,23349,11346,96273.000
11 ene 2022344,86346,93340,41346,05343,92264.200
10 ene 2022343,00347,17341,76345,02342,89285.000
07 ene 2022347,16348,85344,18344,31342,19264.600
06 ene 2022351,78353,07348,08348,95346,80184.700
05 ene 2022355,56356,45349,17349,33347,18333.400
04 ene 2022355,41359,49353,87356,63354,43387.700
03 ene 2022352,89354,45345,17353,86351,68317.000
31 dic 2021351,48355,07351,48352,23350,06204.500
31 dic 20212.09 Dividendo
30 dic 2021352,03354,31351,06352,69348,44179.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...