Italia markets close in 1 hour 30 minutes

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
213,85+3,10 (+1,47%)
Al 09:59AM EDT. Mercato aperto.
Periodo di tempo:
29 set 2022 - 29 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2023213,97215,32212,62213,85213,8519.376
28 set 2023209,59212,20209,59210,75210,75257.200
28 set 20232.31 Dividendo
27 set 2023215,22215,63210,14210,74208,43386.500
26 set 2023214,83216,13212,93213,67211,33269.800
25 set 2023214,68216,76214,00216,31213,94311.000
22 set 2023218,76219,44215,29215,64213,28370.400
21 set 2023222,62223,93218,97219,08216,68464.900
20 set 2023223,89226,89222,65223,87221,42293.800
19 set 2023224,44224,44221,21222,08219,65287.300
18 set 2023224,35225,44221,32223,85221,40386.900
15 set 2023223,68226,00221,91225,22222,75596.400
14 set 2023225,29226,52222,97225,10222,63590.200
13 set 2023225,46226,18221,51223,00220,56375.100
12 set 2023223,41225,71220,82225,66223,19514.800
11 set 2023225,67225,75221,78224,07221,61417.700
08 set 2023229,53230,67223,43225,29222,82683.900
07 set 2023235,10235,52231,04231,24228,71728.400
06 set 2023235,00237,31234,67236,41233,82321.100
05 set 2023237,65238,64235,28235,79233,21240.000
01 set 2023239,58239,95236,65237,52234,92291.700
31 ago 2023239,73240,56237,43238,39235,78484.700
30 ago 2023239,79242,59239,22240,16237,53280.700
29 ago 2023237,47239,16235,73239,01236,39395.800
28 ago 2023238,61239,81237,28238,00235,39259.400
25 ago 2023238,71239,18236,90237,24234,64347.300
24 ago 2023238,95243,15237,22237,57234,97226.500
23 ago 2023235,05238,17234,54238,10235,49216.200
22 ago 2023234,45235,41232,88234,05231,48214.900
21 ago 2023235,04236,11231,18233,15230,59234.100
18 ago 2023234,69238,54234,51236,31233,72233.700
17 ago 2023238,56240,57236,12236,45233,86267.900
16 ago 2023238,68239,78236,12238,02235,41219.500
15 ago 2023237,66239,76237,25238,17235,56198.600
14 ago 2023245,00246,09239,67239,95237,32346.900
11 ago 2023241,11245,70241,11245,53242,84207.900
10 ago 2023242,81245,43241,11242,84240,18257.700
09 ago 2023242,01242,63240,27241,32238,67243.900
08 ago 2023243,56243,96240,81242,55239,89313.400
07 ago 2023244,36245,96244,06245,34242,65241.100
04 ago 2023243,24248,80243,04243,92241,25342.500
03 ago 2023242,88244,28237,88244,17241,49383.200
02 ago 2023242,99245,75242,14244,62241,94435.200
01 ago 2023242,05244,20241,54244,04241,36655.500
31 lug 2023238,37246,73237,10243,55240,881.892.800
28 lug 2023238,23240,57233,82237,31234,71815.200
27 lug 2023240,77240,77231,43231,75229,21611.900
26 lug 2023240,12242,00237,16239,45236,83471.600
25 lug 2023243,86244,76238,19239,77237,14451.100
24 lug 2023246,01246,89243,50244,40241,72399.600
21 lug 2023244,50245,48242,87245,14242,45393.900
20 lug 2023242,35244,00239,24243,94241,27294.600
19 lug 2023240,21243,91240,21243,05240,39440.800
18 lug 2023239,54241,56237,57239,79237,16463.500
17 lug 2023243,81246,30241,95242,53239,87339.000
14 lug 2023243,26246,23242,20245,44242,75333.800
13 lug 2023240,15244,74239,14244,43241,75479.400
12 lug 2023241,23243,93240,62240,69238,05557.800
11 lug 2023235,50238,29233,96238,09235,48215.000
10 lug 2023231,73234,42231,25234,29231,72342.000
07 lug 2023232,80234,71231,45233,25230,69375.900
06 lug 2023231,85235,37227,86234,85232,28455.500
05 lug 2023234,07237,86233,15235,23232,65390.100
03 lug 2023233,32237,79232,69236,59234,00149.400
30 giu 2023235,48237,54229,93234,30231,73609.700
29 giu 2023227,32233,14226,30233,07230,52316.500
29 giu 20232.31 Dividendo
28 giu 2023229,59233,30228,38230,27225,46372.600
27 giu 2023228,99231,17227,27231,03226,21376.800
26 giu 2023220,02228,65219,68228,59223,82413.400
23 giu 2023224,25224,67219,48220,02215,43672.300
22 giu 2023232,12232,12223,74225,00220,30534.400
21 giu 2023232,56233,56231,09232,68227,82384.100
20 giu 2023235,32236,16233,46234,20229,31335.100
16 giu 2023237,01237,40235,64236,92231,97729.300
15 giu 2023232,82234,93231,71234,80229,90419.100
14 giu 2023234,55236,07231,88233,39228,52263.700
13 giu 2023230,01234,33229,54234,25229,36370.500
12 giu 2023233,84233,94229,34231,83226,99285.200
09 giu 2023233,91234,75232,29234,30229,41406.600
08 giu 2023229,08233,29226,50232,99228,12495.700
07 giu 2023227,16231,65226,46230,80225,98400.800
06 giu 2023226,21226,21223,14225,68220,97494.200
05 giu 2023226,44228,23224,40225,22220,52538.900
02 giu 2023222,06229,10222,00228,55223,78813.900
01 giu 2023215,92219,91212,83219,17214,59449.900
31 mag 2023214,46217,19214,00216,06211,55704.600
30 mag 2023212,50215,72211,07214,51210,03539.000
26 mag 2023206,01210,99204,56210,38205,99409.900
25 mag 2023209,05210,63206,70206,82202,50571.600
24 mag 2023210,85210,85207,30208,24203,89425.000
23 mag 2023211,35214,21210,87211,22206,81301.700
22 mag 2023209,75213,20208,89211,00206,59191.900
19 mag 2023211,75213,21209,22209,78205,40236.300
18 mag 2023209,47211,97207,73209,63205,25288.200
17 mag 2023209,63211,34208,05210,97206,56282.800
16 mag 2023212,37214,27208,93209,14204,77250.000
15 mag 2023213,79215,20211,96214,05209,58276.400
12 mag 2023216,60217,29213,43215,32210,82313.500
11 mag 2023215,05217,08214,10216,98212,45211.800
*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...