Italia markets closed

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
286,74+4,02 (+1,42%)
Alla chiusura: 04:00PM EDT
286,74 +0,01 (+0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024284,43287,50282,78286,74286,74234.400
25 lug 2024286,30289,26278,77282,72282,72282.600
24 lug 2024291,22292,37285,39285,96285,96232.100
23 lug 2024290,17292,03289,32291,06291,06254.200
22 lug 2024284,79290,68284,48290,13290,13465.400
19 lug 2024285,64286,59281,79284,79284,79347.900
18 lug 2024283,19289,08281,96284,14284,14230.100
17 lug 2024280,00284,94278,67283,98283,98294.600
16 lug 2024277,48279,38276,15278,75278,75352.600
15 lug 2024274,81279,51273,25276,09276,09384.400
12 lug 2024279,41279,41273,99274,33274,33371.200
11 lug 2024280,51282,82277,26278,41278,41308.700
10 lug 2024277,60277,75273,55276,38276,38180.100
09 lug 2024272,90276,99271,51275,97275,97273.600
08 lug 2024272,70273,85270,70273,10273,10275.700
05 lug 2024270,08272,64268,41272,24272,24268.600
03 lug 2024272,61273,93269,48269,60269,60176.600
02 lug 2024273,99274,96271,94272,99272,99233.500
01 lug 2024270,23273,42269,12272,82272,82366.400
28 giu 2024273,31274,63269,39272,20272,20649.500
28 giu 20242.45 Dividendo
27 giu 2024273,37274,62270,63273,38270,93422.500
26 giu 2024272,71276,28272,13273,23270,78292.100
25 giu 2024277,73278,49274,47275,62273,15204.700
24 giu 2024278,85282,45278,06279,19276,69368.400
21 giu 2024281,56281,56276,69278,22275,73911.100
20 giu 2024282,60283,55277,60280,08277,57372.100
18 giu 2024283,07284,77280,53284,59282,04321.600
17 giu 2024275,85282,29275,82281,29278,77514.300
14 giu 2024274,85279,09272,50278,50276,00414.600
13 giu 2024272,20275,35270,94275,20272,73433.300
12 giu 2024271,75273,66270,14271,44269,01291.900
11 giu 2024267,36269,25265,53265,64263,26266.700
10 giu 2024267,44272,48267,44269,37266,96295.300
07 giu 2024265,35268,93265,35268,07265,67262.100
06 giu 2024267,12269,36265,82268,32265,92200.300
05 giu 2024263,06268,42260,87268,08265,68247.800
04 giu 2024260,70265,00260,70263,81261,45292.800
03 giu 2024261,60262,98258,43260,63258,29317.300
31 mag 2024257,45260,28256,22259,79257,46489.400
30 mag 2024255,04255,85254,08255,60253,31197.300
29 mag 2024251,79253,37249,46252,91250,64370.700
28 mag 2024261,18261,57254,90255,33253,04289.600
24 mag 2024259,38259,92258,16259,40257,08225.600
23 mag 2024262,54263,36257,88257,97255,66211.700
22 mag 2024263,72266,53261,52262,94260,58342.800
21 mag 2024262,90265,13262,67264,16261,79214.800
20 mag 2024265,85265,85262,15263,41261,05361.800
17 mag 2024265,95266,53263,61266,29263,90361.800
16 mag 2024267,70269,00264,67264,71262,34210.600
15 mag 2024269,23269,23265,22267,84265,44407.600
14 mag 2024263,47265,18260,87264,97262,60365.500
13 mag 2024260,01261,71258,79260,56258,22253.200
10 mag 2024260,52260,52257,16258,95256,63205.100
09 mag 2024255,61259,78254,88259,58257,25216.100
08 mag 2024256,44257,33253,74254,50252,22164.100
07 mag 2024257,93258,06255,88257,67255,36304.400
06 mag 2024252,95255,66250,51255,49253,20283.000
03 mag 2024252,96253,53249,37250,31248,07399.500
02 mag 2024247,00251,72245,34249,80247,56605.000
01 mag 2024247,80249,00240,58245,47243,27714.600
30 apr 2024245,71248,53245,71246,25244,04599.300
29 apr 2024249,21249,71246,69248,02245,80313.400
26 apr 2024248,88252,69246,91246,92244,71422.600
25 apr 2024245,96247,52244,49247,21244,99466.800
24 apr 2024239,37248,95239,37247,74245,52396.600
23 apr 2024240,58243,99240,03242,15239,98557.100
22 apr 2024236,10240,80235,40239,89237,74381.800
19 apr 2024234,77237,50234,77235,17233,06335.800
18 apr 2024233,54234,51230,90233,97231,87285.000
17 apr 2024233,16234,93231,49232,65230,57342.600
16 apr 2024234,26234,38231,89232,70230,61294.100
15 apr 2024240,82241,28234,26235,59233,48248.400
12 apr 2024243,23243,99237,93239,29237,15376.300
11 apr 2024246,03246,31240,97244,25242,06378.600
10 apr 2024243,18244,88242,29244,01241,82434.500
09 apr 2024244,33249,74244,33249,59247,35315.100
08 apr 2024239,56244,80239,56243,50241,32286.100
05 apr 2024234,45238,77234,45237,68235,55170.200
04 apr 2024240,98241,20235,19235,98233,87253.200
03 apr 2024234,64238,06233,08237,50235,37239.400
02 apr 2024238,03238,03234,45235,50233,39294.600
01 apr 2024246,48246,48239,39239,67237,52293.000
28 mar 2024243,34245,62242,45244,81242,62350.000
27 mar 2024237,50241,52237,50241,41239,25258.600
27 mar 20242.45 Dividendo
26 mar 2024239,85240,73237,72237,73233,17324.100
25 mar 2024241,28243,30238,33239,53234,94310.100
22 mar 2024244,38245,01240,17241,99237,35360.000
21 mar 2024241,50244,80240,16244,01239,33315.100
20 mar 2024234,36241,61234,36240,70236,08353.200
19 mar 2024237,95238,95235,42236,13231,60244.900
18 mar 2024240,12240,12236,69237,60233,04305.400
15 mar 2024235,03239,84235,03239,07234,49562.300
14 mar 2024240,92241,01234,64237,13232,58409.100
13 mar 2024240,08243,10240,08242,34237,69278.900
12 mar 2024241,58244,06238,74240,63236,02300.000
11 mar 2024245,44247,61242,74242,97238,31277.700
08 mar 2024244,79246,50244,18245,44240,73372.700
07 mar 2024244,79244,79241,22242,50237,85515.100
*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...