Mercados españoles abiertos en 4 hrs 39 min

Extra Space Storage Inc. (EXR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
161,92+3,01 (+1,89%)
Al cierre: 04:00PM EDT
162,40 +0,48 (+0,30%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024160,17163,15159,81161,92161,92804.100
11 jul 2024156,18159,38155,26158,91158,91890.500
10 jul 2024154,53154,89152,36153,72153,72726.100
09 jul 2024154,65154,65151,69153,53153,53584.200
08 jul 2024154,91155,79153,95154,57154,57462.000
05 jul 2024154,80154,80152,78154,36154,36484.500
03 jul 2024153,72155,49152,99154,20154,20261.400
02 jul 2024151,92154,24151,65153,72153,72637.100
01 jul 2024154,25156,05151,68151,92151,92796.000
28 jun 2024156,33157,47153,48155,41155,412.310.700
27 jun 2024157,32158,17154,32155,74155,741.318.100
26 jun 2024156,38157,54155,42156,99156,991.114.600
25 jun 2024159,39159,39156,37157,20157,20776.400
24 jun 2024158,35160,99157,20159,33159,33926.600
21 jun 2024158,28159,23156,89158,93158,931.576.500
20 jun 2024158,48158,89156,33158,00158,00865.900
18 jun 2024155,08159,92154,56159,28159,281.500.400
17 jun 2024155,24157,10154,11154,91154,911.318.100
14 jun 2024156,49158,23154,78156,57156,571.284.200
14 jun 20241.62 Dividendo
13 jun 2024155,42159,36154,81158,53156,911.233.800
12 jun 2024155,00158,92154,12154,77153,191.560.900
11 jun 2024148,67151,95147,87151,29149,741.004.100
10 jun 2024147,19150,47145,58149,79148,261.182.000
07 jun 2024146,17149,36145,75148,10146,591.015.500
06 jun 2024147,34149,07146,12148,48146,96553.000
05 jun 2024148,57149,97147,00148,46146,94873.400
04 jun 2024144,90149,54144,46148,06146,55739.300
03 jun 2024145,76145,76143,80144,95143,47545.700
31 may 2024143,13145,40142,59144,77143,291.248.900
30 may 2024140,05141,75139,44141,68140,23539.400
29 may 2024140,13140,94137,55138,40136,99610.200
28 may 2024143,94144,92142,32142,36140,91816.700
24 may 2024143,37143,44142,09142,58141,12459.700
23 may 2024146,16146,16142,42142,63141,17593.500
22 may 2024145,87148,18145,49146,37144,87768.000
21 may 2024149,65150,21144,49146,08144,591.856.700
20 may 2024151,51152,48150,21150,29148,75735.500
17 may 2024152,41152,42150,83151,89150,34566.900
16 may 2024151,10153,63151,10151,35149,80718.700
15 may 2024151,83152,39150,38152,08150,53943.100
14 may 2024149,24151,17148,18148,65147,13720.400
13 may 2024147,64149,08146,66147,89146,38609.300
10 may 2024146,44147,06145,10146,67145,17710.300
09 may 2024141,69146,25141,12146,22144,73945.100
08 may 2024142,42142,52140,60140,95139,51632.800
07 may 2024144,00144,70142,96143,30141,841.129.000
06 may 2024143,36143,79140,40142,68141,221.070.700
03 may 2024142,42143,84141,08141,87140,42969.200
02 may 2024140,03140,58137,60139,79138,361.586.900
01 may 2024138,81142,79136,44138,70137,282.020.500
30 abr 2024135,47137,38134,17134,28132,911.800.200
29 abr 2024135,19137,96135,19137,38135,981.101.100
26 abr 2024134,38136,35133,34133,47132,11716.500
25 abr 2024132,75134,32131,79133,83132,46998.700
24 abr 2024132,40136,00131,02134,64133,261.147.500
23 abr 2024132,75135,08132,60133,28131,921.162.800
22 abr 2024133,19134,05131,84132,74131,381.221.000
19 abr 2024134,48134,80131,88132,46131,111.481.500
18 abr 2024136,28136,86133,64134,20132,831.013.500
17 abr 2024136,09138,25135,94136,10134,71891.800
16 abr 2024137,19137,43134,37135,81134,421.171.100
15 abr 2024140,50141,18136,31137,73136,321.490.500
12 abr 2024142,29142,61140,01140,69139,25687.200
11 abr 2024143,45144,07140,04143,20141,74827.300
10 abr 2024148,10148,10141,21142,50141,041.296.000
09 abr 2024150,00152,56149,83152,39150,83963.600
08 abr 2024147,39149,19146,51149,07147,55932.300
05 abr 2024144,53146,55143,67146,32144,82946.100
04 abr 2024146,00149,36143,72144,52143,041.033.500
03 abr 2024145,42145,75142,65145,06143,581.091.300
02 abr 2024145,24146,15143,85145,49144,001.231.300
01 abr 2024147,01147,73145,83146,74145,24843.800
28 mar 2024147,21148,62146,14147,00145,501.214.500
27 mar 2024142,16147,36141,83146,75145,251.116.600
26 mar 2024140,60141,99140,46140,46139,02798.100
25 mar 2024141,60142,54140,28140,50139,06922.800
22 mar 2024142,81142,83140,34141,36139,921.200.900
21 mar 2024141,54143,60140,34142,35140,901.376.300
20 mar 2024137,67141,64137,25140,50139,061.828.500
19 mar 2024137,15139,67137,15138,40136,99839.100
18 mar 2024139,28140,07137,92138,07136,66938.000
15 mar 2024140,31142,53139,02139,33137,912.428.600
14 mar 2024145,00146,22140,76142,31140,861.208.600
14 mar 20241.62 Dividendo
13 mar 2024150,50151,57147,20147,84144,731.173.200
12 mar 2024148,40151,15147,03150,60147,431.161.400
11 mar 2024151,39152,33147,69149,41146,261.248.700
08 mar 2024147,67151,23147,47150,60147,431.126.900
07 mar 2024144,56146,65143,36146,46143,371.123.700
06 mar 2024145,09145,09142,59144,03141,00815.700
05 mar 2024146,62147,53141,82142,58139,58933.000
04 mar 2024142,68147,59142,19147,48144,371.492.900
01 mar 2024140,63143,57138,63143,36140,341.165.600
29 feb 2024139,78141,78137,43140,97138,001.788.800
28 feb 2024135,49139,57132,22138,29135,382.507.000
27 feb 2024140,49141,79140,13140,22137,271.310.900
26 feb 2024139,54141,54138,45139,20136,271.362.500
23 feb 2024141,15141,48140,05140,06137,11986.800
22 feb 2024142,85143,26141,25141,39138,411.032.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...