Mercados españoles cerrados en 8 hrs 4 min

Extra Space Storage Inc. (EXR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
134,20-1,90 (-1,40%)
Al cierre: 04:00PM EDT
134,19 -0,01 (-0,01%)
Después del cierre: 06:05PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024136,28136,86133,64134,20134,201.013.500
17 abr 2024136,09138,25135,94136,10136,10891.800
16 abr 2024137,19137,43134,37135,81135,811.171.100
15 abr 2024140,50141,18136,31137,73137,731.490.500
12 abr 2024142,29142,61140,01140,69140,69687.200
11 abr 2024143,45144,07140,04143,20143,20827.300
10 abr 2024148,10148,10141,21142,50142,501.296.000
09 abr 2024150,00152,56149,83152,39152,39963.600
08 abr 2024147,39149,19146,51149,07149,07932.300
05 abr 2024144,53146,55143,67146,32146,32946.100
04 abr 2024146,00149,36143,72144,52144,521.033.500
03 abr 2024145,42145,75142,65145,06145,061.091.300
02 abr 2024145,24146,15143,85145,49145,491.231.300
01 abr 2024147,01147,73145,83146,74146,74843.800
28 mar 2024147,21148,62146,14147,00147,001.214.500
27 mar 2024142,16147,36141,83146,75146,751.116.600
26 mar 2024140,60141,99140,46140,46140,46798.100
25 mar 2024141,60142,54140,28140,50140,50922.800
22 mar 2024142,81142,83140,34141,36141,361.200.900
21 mar 2024141,54143,60140,34142,35142,351.376.300
20 mar 2024137,67141,64137,25140,50140,501.828.500
19 mar 2024137,15139,67137,15138,40138,40839.100
18 mar 2024139,28140,07137,92138,07138,07938.000
15 mar 2024140,31142,53139,02139,33139,332.428.600
14 mar 2024145,00146,22140,76142,31142,311.208.600
14 mar 20241.62 Dividendo
13 mar 2024150,50151,57147,20147,84146,221.173.200
12 mar 2024148,40151,15147,03150,60148,951.161.400
11 mar 2024151,39152,33147,69149,41147,771.248.700
08 mar 2024147,67151,23147,47150,60148,951.126.900
07 mar 2024144,56146,65143,36146,46144,861.123.700
06 mar 2024145,09145,09142,59144,03142,45815.700
05 mar 2024146,62147,53141,82142,58141,02933.000
04 mar 2024142,68147,59142,19147,48145,861.492.900
01 mar 2024140,63143,57138,63143,36141,791.165.600
29 feb 2024139,78141,78137,43140,97139,431.788.800
28 feb 2024135,49139,57132,22138,29136,772.507.000
27 feb 2024140,49141,79140,13140,22138,681.310.900
26 feb 2024139,54141,54138,45139,20137,671.362.500
23 feb 2024141,15141,48140,05140,06138,53986.800
22 feb 2024142,85143,26141,25141,39139,841.032.600
21 feb 2024145,85146,45141,50143,11141,541.237.900
20 feb 2024140,90141,55139,69141,42139,871.043.200
16 feb 2024139,81141,95139,71141,57140,021.788.100
15 feb 2024141,91142,76140,38141,77140,221.550.000
14 feb 2024139,14140,38137,57139,60138,071.219.600
13 feb 2024138,27139,18136,06138,55137,031.190.100
12 feb 2024143,71144,33141,65142,02140,46866.200
09 feb 2024143,15144,18142,39143,38141,81756.900
08 feb 2024143,38144,37142,68143,47141,90808.000
07 feb 2024142,77144,93142,07142,41140,85947.100
06 feb 2024140,03143,21139,56142,73141,17974.100
05 feb 2024141,37141,95139,42139,68138,151.101.600
02 feb 2024143,92144,55141,43143,53141,96944.200
01 feb 2024144,12146,35143,19146,07144,471.393.600
31 ene 2024146,25148,29143,58144,44142,861.752.700
30 ene 2024146,42147,81144,55145,56143,96743.200
29 ene 2024147,43148,42146,11148,05146,43706.200
26 ene 2024149,67149,96147,28147,47145,85547.600
25 ene 2024149,16149,99147,65148,83147,20881.800
24 ene 2024149,05149,79146,43146,91145,30874.800
23 ene 2024149,17149,80146,65147,24145,63858.700
22 ene 2024147,36150,22147,36148,69147,06794.300
19 ene 2024147,00147,73145,02146,76145,151.143.300
18 ene 2024148,31148,79144,65146,44144,841.439.500
17 ene 2024148,28150,23147,06148,17146,551.438.100
16 ene 2024151,16151,35149,35150,45148,801.383.800
12 ene 2024152,03153,13149,84152,32150,651.563.500
11 ene 2024155,82155,82149,91150,74149,092.673.800
10 ene 2024157,16158,24155,69156,84155,121.098.900
09 ene 2024158,50158,96156,92158,03156,301.055.600
08 ene 2024157,39160,56156,94159,84158,091.101.800
05 ene 2024156,32159,25154,70158,08156,35796.300
04 ene 2024157,58159,21156,31156,95155,231.141.200
03 ene 2024162,61163,00158,05158,80157,061.356.700
02 ene 2024159,87164,99159,02164,40162,601.183.300
29 dic 2023160,74162,01160,28160,33158,571.018.100
28 dic 2023160,89162,38160,60162,16160,38848.600
27 dic 2023159,72161,83159,28161,09159,321.133.200
26 dic 2023156,92160,18156,70159,45157,70710.300
22 dic 2023156,38158,49155,80156,54154,82806.300
21 dic 2023154,51156,36153,54156,10154,39933.300
20 dic 2023153,96156,17152,14152,21150,541.192.600
19 dic 2023152,62155,51152,34153,59151,911.255.300
18 dic 2023152,54153,55151,12151,61149,951.378.900
15 dic 2023153,52154,71150,84153,73152,053.261.000
14 dic 2023147,82154,88147,73154,71153,012.976.600
14 dic 20231.62 Dividendo
13 dic 2023139,69147,37139,17146,00142,802.047.000
12 dic 2023138,08139,55136,83139,04135,99946.800
11 dic 2023137,72138,50136,28138,12135,09842.700
08 dic 2023137,06138,83136,42138,68135,64994.300
07 dic 2023137,00138,93136,50137,11134,10940.200
06 dic 2023136,87138,31136,18136,62133,621.259.500
05 dic 2023136,36137,11135,13136,17133,18865.800
04 dic 2023134,11137,29134,11137,07134,061.226.000
01 dic 2023130,69134,52130,05134,37131,421.067.700
30 nov 2023129,36130,85129,23130,17127,321.310.200
29 nov 2023128,55131,16128,55129,53126,69866.900
28 nov 2023126,11127,53125,82127,29124,50823.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...