Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.307,55 +221,75 (+0,58%) Nasdaq
15.966,90 +355,14 (+2,27%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,97 +0,40 (+0,48%) Bitcoin EUR
59.505,91 -783,44 (-1,30%)
Extra Space Storage Inc. (0IJV.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:46PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 134,17 | 134,17 | 133,54 | 133,54 | 133,54 | 50 |
| 25 apr 2024 | 132,84 | 134,00 | 131,93 | 133,61 | 133,61 | 131 |
| 24 apr 2024 | 133,01 | 134,36 | 132,74 | 134,36 | 134,36 | 943 |
| 23 apr 2024 | 132,65 | 134,84 | 132,43 | 134,25 | 134,25 | 64 |
| 22 apr 2024 | 132,46 | 133,23 | 132,46 | 132,91 | 132,91 | 52.682 |
| 19 apr 2024 | 133,95 | 135,59 | 133,48 | 133,48 | 133,48 | 118 |
| 18 apr 2024 | 136,18 | 136,18 | 133,79 | 134,81 | 134,81 | 113 |
| 17 apr 2024 | 136,91 | 137,66 | 136,09 | 137,66 | 137,66 | 86 |
| 16 apr 2024 | 135,76 | 136,34 | 134,42 | 135,57 | 135,57 | 135 |
| 15 apr 2024 | 140,18 | 141,82 | 138,48 | 138,48 | 138,48 | 308 |
| 12 apr 2024 | 142,51 | 143,05 | 140,51 | 140,51 | 140,51 | 377 |
| 11 apr 2024 | 142,41 | 142,43 | 140,80 | 141,45 | 141,45 | 190 |
| 10 apr 2024 | 147,50 | 147,52 | 141,76 | 142,43 | 142,43 | 741 |
| 09 apr 2024 | 150,87 | 152,31 | 149,07 | 151,51 | 151,51 | 87.709 |
| 08 apr 2024 | 147,90 | 148,08 | 146,39 | 147,40 | 147,40 | 332 |
| 05 apr 2024 | 145,75 | 146,22 | 144,01 | 146,02 | 146,02 | 201 |
| 04 apr 2024 | 146,10 | 149,05 | 146,10 | 147,97 | 147,97 | 1.034 |
| 03 apr 2024 | 144,18 | 144,95 | 142,99 | 143,97 | 143,97 | 78 |
| 02 apr 2024 | 146,80 | 146,80 | 144,33 | 144,82 | 144,82 | 42 |
| 28 mar 2024 | 146,59 | 148,60 | 146,53 | 146,82 | 146,82 | 500 |
| 27 mar 2024 | 143,39 | 145,56 | 142,21 | 144,99 | 144,99 | 700 |
| 26 mar 2024 | 140,60 | 141,85 | 140,60 | 141,56 | 141,56 | 27 |
| 25 mar 2024 | 142,46 | 142,46 | 140,61 | 140,61 | 140,61 | 298 |
| 22 mar 2024 | 143,14 | 143,14 | 140,47 | 140,56 | 140,56 | 152 |
| 21 mar 2024 | 140,61 | 143,40 | 140,61 | 141,15 | 141,15 | 295 |
| 20 mar 2024 | 138,60 | 139,85 | 137,31 | 139,85 | 139,85 | 20 |
| 19 mar 2024 | 136,99 | 139,55 | 136,96 | 138,78 | 138,78 | 358 |
| 18 mar 2024 | 139,63 | 140,03 | 138,74 | 138,82 | 138,82 | 380 |
| 15 mar 2024 | 140,41 | 142,32 | 139,66 | 140,20 | 140,20 | 216 |
| 14 mar 2024 | 147,50 | 147,50 | 141,90 | 141,90 | 141,90 | 496 |
| 14 mar 2024 | 1.62 Dividendo | |||||
| 13 mar 2024 | 150,85 | 151,53 | 149,13 | 149,25 | 147,63 | 53 |
| 12 mar 2024 | 149,36 | 149,36 | 147,49 | 147,49 | 145,88 | 27 |
| 11 mar 2024 | 151,43 | 152,27 | 147,63 | 149,45 | 147,83 | 209 |
| 08 mar 2024 | 147,50 | 149,26 | 147,01 | 148,72 | 147,11 | 182 |
| 07 mar 2024 | 144,58 | 145,43 | 143,38 | 144,02 | 142,46 | 425 |
| 06 mar 2024 | 145,09 | 145,09 | 142,76 | 143,35 | 141,79 | 51 |
| 05 mar 2024 | 146,62 | 147,09 | 143,72 | 143,72 | 142,16 | 54 |
| 04 mar 2024 | 142,70 | 146,28 | 142,31 | 146,28 | 144,69 | 382 |
| 01 mar 2024 | 139,69 | 142,11 | 138,71 | 141,39 | 139,86 | 842 |
| 29 feb 2024 | 139,93 | 140,77 | 138,27 | 140,77 | 139,24 | 44 |
| 28 feb 2024 | 135,15 | 139,11 | 133,05 | 139,02 | 137,51 | 306 |
| 27 feb 2024 | 140,17 | 141,72 | 140,17 | 141,34 | 139,81 | 85 |
| 26 feb 2024 | 139,40 | 140,75 | 138,96 | 139,29 | 137,78 | 50 |
| 23 feb 2024 | 140,44 | 141,23 | 140,44 | 141,23 | 139,70 | 104 |
| 22 feb 2024 | 142,92 | 142,92 | 141,80 | 142,00 | 140,46 | 146 |
| 21 feb 2024 | 141,18 | 146,44 | 141,18 | 143,31 | 141,75 | 331 |
| 20 feb 2024 | 140,75 | 141,29 | 140,09 | 140,47 | 138,94 | 21 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 141,77 | 141,90 | 139,29 | 140,55 | 139,02 | 100 |
| 15 feb 2024 | 141,99 | 142,61 | 140,40 | 141,54 | 140,00 | 39 |
| 14 feb 2024 | 138,91 | 139,88 | 137,85 | 139,66 | 138,14 | 65 |
| 13 feb 2024 | 138,07 | 139,04 | 136,47 | 138,92 | 137,41 | 459 |
| 12 feb 2024 | 142,80 | 144,63 | 142,13 | 142,13 | 140,59 | 82 |
| 09 feb 2024 | 143,38 | 144,19 | 142,76 | 142,97 | 141,42 | 77 |
| 08 feb 2024 | 143,04 | 144,28 | 142,77 | 143,99 | 142,43 | 203 |
| 07 feb 2024 | 142,75 | 143,96 | 142,39 | 143,78 | 142,22 | 84 |
| 06 feb 2024 | 139,69 | 142,71 | 139,69 | 142,70 | 141,15 | 266 |
| 05 feb 2024 | 142,47 | 142,47 | 139,47 | 140,86 | 139,33 | 310 |
| 02 feb 2024 | 143,88 | 144,42 | 141,83 | 142,80 | 141,25 | 262 |
| 01 feb 2024 | 143,69 | 145,14 | 143,28 | 143,28 | 141,72 | 30 |
| 31 gen 2024 | 145,87 | 148,15 | 145,65 | 147,31 | 145,71 | 333 |
| 30 gen 2024 | 149,17 | 149,17 | 144,61 | 146,87 | 145,28 | 435 |
| 29 gen 2024 | 147,08 | 147,84 | 146,51 | 146,51 | 144,92 | 287 |
| 26 gen 2024 | 149,86 | 149,86 | 148,05 | 148,05 | 146,44 | 61 |
| 25 gen 2024 | 148,57 | 149,84 | 148,39 | 148,64 | 147,03 | 164 |
| 24 gen 2024 | 149,77 | 149,77 | 147,61 | 147,61 | 146,01 | 43 |
| 23 gen 2024 | 150,08 | 150,08 | 146,87 | 147,05 | 145,45 | 28 |
| 22 gen 2024 | 148,28 | 149,91 | 147,36 | 148,00 | 146,39 | 20 |
| 19 gen 2024 | 146,94 | 147,15 | 145,66 | 147,02 | 145,42 | 6 |
| 18 gen 2024 | 148,66 | 149,00 | 144,84 | 145,22 | 143,64 | 97 |
| 17 gen 2024 | 148,31 | 149,84 | 147,27 | 147,87 | 146,26 | 32 |
| 16 gen 2024 | 151,13 | 151,58 | 149,85 | 150,24 | 148,61 | 13 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 151,91 | 153,00 | 150,12 | 152,91 | 151,25 | 60 |
| 11 gen 2024 | 155,43 | 155,43 | 150,82 | 151,71 | 150,06 | 501 |
| 10 gen 2024 | 156,92 | 157,48 | 155,69 | 157,48 | 155,77 | 371 |
| 09 gen 2024 | 159,56 | 159,56 | 157,47 | 158,08 | 156,36 | 22 |
| 08 gen 2024 | 158,81 | 159,41 | 158,50 | 159,10 | 157,37 | 129 |
| 05 gen 2024 | 155,60 | 157,12 | 154,95 | 157,12 | 155,41 | 73 |
| 04 gen 2024 | 157,16 | 158,68 | 156,47 | 156,47 | 154,77 | 260 |
| 03 gen 2024 | 161,83 | 162,15 | 158,88 | 160,66 | 158,92 | 214 |
| 02 gen 2024 | 160,83 | 164,76 | 159,81 | 164,76 | 162,97 | 152 |
| 29 dic 2023 | 161,00 | 161,67 | 160,48 | 161,16 | 159,41 | 7 |
| 28 dic 2023 | 161,00 | 161,91 | 160,80 | 161,27 | 159,52 | 65 |
| 27 dic 2023 | 160,02 | 161,50 | 160,02 | 160,98 | 159,23 | 37 |
| 22 dic 2023 | 158,50 | 158,50 | 156,40 | 156,95 | 155,25 | 46 |
| 21 dic 2023 | 152,70 | 155,50 | 152,70 | 154,48 | 152,80 | 264 |
| 20 dic 2023 | 152,66 | 155,82 | 152,66 | 155,82 | 154,13 | 4 |
| 19 dic 2023 | 152,49 | 155,29 | 152,49 | 154,71 | 153,03 | 69 |
| 18 dic 2023 | 153,32 | 154,40 | 151,46 | 151,84 | 150,19 | 174 |
| 15 dic 2023 | 154,06 | 154,07 | 151,09 | 151,32 | 149,68 | 387 |
| 14 dic 2023 | 148,77 | 154,19 | 147,58 | 153,12 | 151,46 | 301 |
| 14 dic 2023 | 1.62 Dividendo | |||||
| 13 dic 2023 | 139,88 | 141,89 | 139,43 | 141,25 | 138,11 | 33 |
| 12 dic 2023 | 138,10 | 138,93 | 137,10 | 138,77 | 135,69 | 113 |
| 11 dic 2023 | 138,40 | 138,40 | 136,41 | 137,97 | 134,91 | 55 |
| 08 dic 2023 | 137,05 | 138,41 | 136,52 | 137,77 | 134,71 | 7 |
| 07 dic 2023 | 136,93 | 138,40 | 136,81 | 137,17 | 134,13 | 5 |
| 06 dic 2023 | 136,91 | 138,11 | 136,41 | 137,78 | 134,72 | 33 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.