Italia Markets close in 5 hrs 8 mins

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
275,20+3,76 (+1,39%)
Alla chiusura: 04:00PM EDT
276,49 +1,29 (+0,47%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024------
13 giu 2024272,20275,35270,94275,20275,20433.300
12 giu 2024271,75273,66270,14271,44271,44291.900
11 giu 2024267,36269,25265,53265,64265,64266.700
10 giu 2024267,44272,48267,44269,37269,37295.300
07 giu 2024265,35268,93265,35268,07268,07262.100
06 giu 2024267,12269,36265,82268,32268,32200.300
05 giu 2024263,06268,42260,87268,08268,08247.800
04 giu 2024260,70265,00260,70263,81263,81292.800
03 giu 2024261,60262,98258,43260,63260,63317.300
31 mag 2024257,45260,28256,22259,79259,79489.400
30 mag 2024255,04255,85254,08255,60255,60197.300
29 mag 2024251,79253,37249,46252,91252,91370.700
28 mag 2024261,18261,57254,90255,33255,33289.600
24 mag 2024259,38259,92258,16259,40259,40225.600
23 mag 2024262,54263,36257,88257,97257,97211.700
22 mag 2024263,72266,53261,52262,94262,94342.800
21 mag 2024262,90265,13262,67264,16264,16214.800
20 mag 2024265,85265,85262,15263,41263,41361.800
17 mag 2024265,95266,53263,61266,29266,29361.800
16 mag 2024267,70269,00264,67264,71264,71210.600
15 mag 2024269,23269,23265,22267,84267,84407.600
14 mag 2024263,47265,18260,87264,97264,97365.500
13 mag 2024260,01261,71258,79260,56260,56253.200
10 mag 2024260,52260,52257,16258,95258,95205.100
09 mag 2024255,61259,78254,88259,58259,58216.100
08 mag 2024256,44257,33253,74254,50254,50164.100
07 mag 2024257,93258,06255,88257,67257,67304.400
06 mag 2024252,95255,66250,51255,49255,49283.000
03 mag 2024252,96253,53249,37250,31250,31399.500
02 mag 2024247,00251,72245,34249,80249,80605.000
01 mag 2024247,80249,00240,58245,47245,47714.600
30 apr 2024245,71248,53245,71246,25246,25599.300
29 apr 2024249,21249,71246,69248,02248,02313.400
26 apr 2024248,88252,69246,91246,92246,92422.600
25 apr 2024245,96247,52244,49247,21247,21466.800
24 apr 2024239,37248,95239,37247,74247,74396.600
23 apr 2024240,58243,99240,03242,15242,15557.100
22 apr 2024236,10240,80235,40239,89239,89381.800
19 apr 2024234,77237,50234,77235,17235,17335.800
18 apr 2024233,54234,51230,90233,97233,97285.000
17 apr 2024233,16234,93231,49232,65232,65342.600
16 apr 2024234,26234,38231,89232,70232,70294.100
15 apr 2024240,82241,28234,26235,59235,59248.400
12 apr 2024243,23243,99237,93239,29239,29376.300
11 apr 2024246,03246,31240,97244,25244,25378.600
10 apr 2024243,18244,88242,29244,01244,01434.500
09 apr 2024244,33249,74244,33249,59249,59315.100
08 apr 2024239,56244,80239,56243,50243,50286.100
05 apr 2024234,45238,77234,45237,68237,68170.200
04 apr 2024240,98241,20235,19235,98235,98253.200
03 apr 2024234,64238,06233,08237,50237,50239.400
02 apr 2024238,03238,03234,45235,50235,50294.600
01 apr 2024246,48246,48239,39239,67239,67293.000
28 mar 2024243,34245,62242,45244,81244,81350.000
27 mar 2024237,50241,52237,50241,41241,41258.600
26 mar 2024239,85240,73237,72237,73237,73324.100
25 mar 2024241,28243,30238,33239,53239,53310.100
22 mar 2024244,38245,01240,17241,99241,99360.000
21 mar 2024241,50244,80240,16244,01244,01315.100
20 mar 2024234,36241,61234,36240,70240,70353.200
19 mar 2024237,95238,95235,42236,13236,13244.900
18 mar 2024240,12240,12236,69237,60237,60305.400
15 mar 2024235,03239,84235,03239,07239,07562.300
14 mar 2024240,92241,01234,64237,13237,13409.100
13 mar 2024240,08243,10240,08242,34242,34278.900
12 mar 2024241,58244,06238,74240,63240,63300.000
11 mar 2024245,44247,61242,74242,97242,97277.700
08 mar 2024244,79246,50244,18245,44245,44372.700
07 mar 2024244,79244,79241,22242,50242,50515.100
06 mar 2024244,42245,11240,63242,70242,70276.700
05 mar 2024241,83245,54241,41242,80242,80559.100
04 mar 2024234,77243,74233,04243,58243,58697.000
01 mar 2024229,68234,47226,84234,37234,37455.600
29 feb 2024232,22232,94230,42231,40231,40410.300
28 feb 2024226,36232,76226,19229,63229,63445.000
27 feb 2024227,75229,33225,85227,73227,73404.300
26 feb 2024229,27230,38225,40225,79225,79401.800
23 feb 2024229,87230,51227,87229,34229,34917.300
22 feb 2024234,38235,15229,94229,95229,95513.000
21 feb 2024234,00236,01232,81235,23235,23329.000
20 feb 2024234,55236,16232,76232,95232,95627.600
16 feb 2024231,90236,23231,90235,37235,37405.300
15 feb 2024229,71234,70229,52234,62234,62366.700
14 feb 2024225,99229,09225,09227,26227,26457.800
13 feb 2024225,12225,91223,06225,59225,59402.200
12 feb 2024230,89231,27228,26230,78230,78283.900
09 feb 2024228,69230,36228,46229,80229,80276.400
08 feb 2024228,66229,53225,81229,34229,34439.200
07 feb 2024232,54232,54225,80229,02229,02668.100
06 feb 2024229,48233,29229,48232,97232,97421.900
05 feb 2024233,15233,15229,90230,34230,34444.300
02 feb 2024234,78236,62232,16236,02236,02503.900
01 feb 2024232,50237,67230,37237,60237,60574.300
31 gen 2024236,54238,88232,83233,27233,27801.200
30 gen 2024234,74236,46233,37234,47234,47299.500
29 gen 2024236,35238,25235,48236,90236,90280.600
26 gen 2024234,60236,56232,46236,41236,41293.100
25 gen 2024236,89237,87233,14233,92233,92495.800
24 gen 2024239,97240,77234,51234,66234,66441.100
*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...