Mercados españoles abiertos en 4 hrs 51 min

Extra Space Storage Inc. (EXR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,45+0,29 (+0,18%)
Al cierre: 4:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021158,79159,64157,46159,45159,45487.300
10 jun 2021158,34159,96157,88159,16159,16461.300
09 jun 2021158,75159,54158,14158,57158,57462.000
08 jun 2021156,81158,73156,57158,51158,51661.700
07 jun 2021154,71157,35154,31156,58156,58877.400
04 jun 2021154,66154,99153,15154,17154,17558.700
03 jun 2021154,17154,28152,75153,78153,78606.600
02 jun 2021152,71154,31151,63154,00154,00677.300
01 jun 2021149,85152,03149,00152,01152,01627.500
28 may 2021148,43150,23148,29149,81149,81890.600
27 may 2021147,48148,29145,96147,30147,30767.000
26 may 2021147,36148,91146,77147,29147,29557.100
25 may 2021146,88148,48145,67147,77147,77497.200
24 may 2021146,07147,56145,64146,91146,91509.600
21 may 2021145,99146,84145,14145,83145,83563.900
20 may 2021145,28146,12145,10146,04146,04740.600
19 may 2021144,88145,06142,51144,93144,93723.300
18 may 2021145,00146,48144,15145,25145,25507.600
17 may 2021145,21146,42144,60145,61145,61455.600
14 may 2021143,63145,26143,63144,63144,63497.200
13 may 2021142,02146,21141,85144,99144,99475.900
12 may 2021145,17145,67141,67141,80141,80533.400
11 may 2021147,13147,13143,79145,10145,10553.800
10 may 2021148,02149,22147,46147,84147,84527.600
07 may 2021145,29147,53145,03147,24147,24630.600
06 may 2021146,19146,68144,97145,56145,56660.700
05 may 2021147,64147,64144,02145,85145,85548.800
04 may 2021145,93148,37145,93148,24148,24694.500
03 may 2021148,70148,96145,17145,62145,62730.400
30 abr 2021146,66149,43145,85148,69148,691.125.600
29 abr 2021147,17149,04145,64146,82146,821.259.400
28 abr 2021147,86148,31145,93146,58146,58540.600
27 abr 2021146,67147,55145,53147,26147,26457.600
26 abr 2021148,35148,89145,87146,59146,59622.800
23 abr 2021146,73148,00146,33147,54147,54556.900
22 abr 2021146,41148,15145,81147,00147,00577.700
21 abr 2021146,57147,68146,01146,38146,38490.500
20 abr 2021144,42148,28144,42146,39146,391.084.500
19 abr 2021143,01144,12141,94143,93143,93623.800
16 abr 2021142,55143,08141,43142,61142,61559.400
15 abr 2021139,95142,22139,78142,18142,18604.100
14 abr 2021140,40140,73138,58139,03139,03924.100
13 abr 2021139,65141,74139,31141,15141,15707.700
12 abr 2021138,88139,34137,31139,27139,27728.700
09 abr 2021137,94138,90137,33138,38138,38464.200
08 abr 2021137,25139,04137,25137,58137,58596.300
07 abr 2021137,40138,07136,42137,60137,60732.600
06 abr 2021135,00137,45134,14137,16137,16886.100
05 abr 2021135,37135,54132,99135,01135,01866.500
01 abr 2021133,12135,46132,99135,45135,451.114.800
31 mar 2021132,61134,76131,07132,55132,551.374.300
30 mar 2021133,39133,88131,95133,00133,00654.800
29 mar 2021133,03134,66130,95133,20133,20858.600
26 mar 2021131,52132,64129,99132,59132,59629.000
25 mar 2021131,67131,67128,40131,00131,00679.300
24 mar 2021130,17131,57130,06130,97130,971.025.500
23 mar 2021128,44130,89127,48130,40130,401.088.200
22 mar 2021126,29128,55126,05128,16128,16615.400
19 mar 2021130,46130,79126,04126,35126,352.427.300
18 mar 2021130,87132,48129,74132,10132,10877.100
17 mar 2021133,95133,95130,70131,34131,34824.600
16 mar 2021133,46134,41132,68133,95133,95625.400
15 mar 2021132,32134,52131,84133,51133,511.069.600
12 mar 2021128,59131,81128,19131,71131,71771.200
12 mar 20211 Dividendo
11 mar 2021128,74130,65128,74129,35128,35842.000
10 mar 2021128,77130,61127,57129,07128,07821.200
09 mar 2021126,24129,17126,24127,73126,74646.000
08 mar 2021124,50128,08123,59126,61125,63625.000
05 mar 2021122,80124,35120,91123,80122,84622.300
04 mar 2021124,28125,14121,09122,02121,081.076.100
03 mar 2021124,12124,86122,74123,38122,43854.200
02 mar 2021124,82126,19122,86124,73123,77985.700
01 mar 2021126,82128,59123,73123,79122,83900.400
26 feb 2021129,19130,60125,56125,70124,731.144.400
25 feb 2021126,87131,59126,87129,53128,53941.100
24 feb 2021126,44129,52125,95127,10126,12864.000
23 feb 2021126,00131,06125,18126,50125,521.260.300
22 feb 2021119,36121,83118,39120,74119,811.224.300
19 feb 2021118,70120,37117,35119,63118,712.001.200
18 feb 2021117,17119,93117,17118,33117,42692.200
17 feb 2021117,27118,44116,49117,78116,87642.100
16 feb 2021116,80117,93115,13117,19116,28939.800
12 feb 2021117,55117,55115,87116,88115,98468.500
11 feb 2021117,63118,40117,09117,73116,82663.100
10 feb 2021120,87120,99117,63118,31117,40537.900
09 feb 2021117,69119,71117,29119,65118,72403.800
08 feb 2021116,42117,25115,73117,18116,27435.200
05 feb 2021117,34117,34116,18116,62115,72679.900
04 feb 2021116,59118,17115,82116,94116,04600.300
03 feb 2021116,32116,69114,50116,01115,11569.300
02 feb 2021116,58117,58115,14117,12116,21811.200
01 feb 2021114,82116,70112,73116,62115,72775.200
29 ene 2021112,62115,29111,54113,79112,911.106.700
28 ene 2021115,01116,33113,23113,28112,40724.600
27 ene 2021116,43117,93114,47115,12114,23760.900
26 ene 2021115,94117,46115,48116,98116,08818.600
25 ene 2021115,25116,81114,19115,95115,05659.200
22 ene 2021114,70115,94113,99115,41114,52960.500
21 ene 2021113,80115,22113,44114,69113,80631.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...