Italia markets open in 7 hours 30 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
233,97+1,32 (+0,57%)
Alla chiusura: 04:00PM EDT
233,97 0,00 (0,00%)
Dopo ore: 06:05PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024233,54234,51230,90233,97233,97277.930
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
27 mar 20242.45 Dividendo
26 mar 2024239,85240,73237,72237,73235,28324.100
25 mar 2024241,28243,30238,33239,53237,06310.100
22 mar 2024244,38245,01240,17241,99239,50360.000
21 mar 2024241,50244,80240,16244,01241,50315.100
20 mar 2024234,36241,61234,36240,70238,22353.200
19 mar 2024237,95238,95235,42236,13233,70244.900
18 mar 2024240,12240,12236,69237,60235,15305.400
15 mar 2024235,03239,84235,03239,07236,61562.300
14 mar 2024240,92241,01234,64237,13234,69409.100
13 mar 2024240,08243,10240,08242,34239,84278.900
12 mar 2024241,58244,06238,74240,63238,15300.000
11 mar 2024245,44247,61242,74242,97240,47277.700
08 mar 2024244,79246,50244,18245,44242,91372.700
07 mar 2024244,79244,79241,22242,50240,00515.100
06 mar 2024244,42245,11240,63242,70240,20276.700
05 mar 2024241,83245,54241,41242,80240,30559.100
04 mar 2024234,77243,74233,04243,58241,07697.000
01 mar 2024229,68234,47226,84234,37231,95455.600
29 feb 2024232,22232,94230,42231,40229,02410.300
28 feb 2024226,36232,76226,19229,63227,26445.000
27 feb 2024227,75229,33225,85227,73225,38404.300
26 feb 2024229,27230,38225,40225,79223,46401.800
23 feb 2024229,87230,51227,87229,34226,98917.300
22 feb 2024234,38235,15229,94229,95227,58513.000
21 feb 2024234,00236,01232,81235,23232,81329.000
20 feb 2024234,55236,16232,76232,95230,55627.600
16 feb 2024231,90236,23231,90235,37232,94405.300
15 feb 2024229,71234,70229,52234,62232,20366.700
14 feb 2024225,99229,09225,09227,26224,92457.800
13 feb 2024225,12225,91223,06225,59223,27402.200
12 feb 2024230,89231,27228,26230,78228,40283.900
09 feb 2024228,69230,36228,46229,80227,43276.400
08 feb 2024228,66229,53225,81229,34226,98439.200
07 feb 2024232,54232,54225,80229,02226,66668.100
06 feb 2024229,48233,29229,48232,97230,57421.900
05 feb 2024233,15233,15229,90230,34227,97444.300
02 feb 2024234,78236,62232,16236,02233,59503.900
01 feb 2024232,50237,67230,37237,60235,15574.300
31 gen 2024236,54238,88232,83233,27230,87801.200
30 gen 2024234,74236,46233,37234,47232,05299.500
29 gen 2024236,35238,25235,48236,90234,46280.600
26 gen 2024234,60236,56232,46236,41233,97293.100
25 gen 2024236,89237,87233,14233,92231,51495.800
24 gen 2024239,97240,77234,51234,66232,24441.100
23 gen 2024242,84242,84236,91238,76236,30378.800
22 gen 2024242,06243,07240,50242,22239,72396.800
19 gen 2024239,38242,14237,80240,85238,37700.200
18 gen 2024241,33241,99238,46238,85236,39417.300
17 gen 2024245,82248,54239,64241,69239,20517.200
16 gen 2024248,27249,14246,50248,77246,21422.700
12 gen 2024250,67251,77248,21249,08246,51415.900
11 gen 2024245,98248,27245,74248,08245,52334.900
10 gen 2024248,18249,47246,73247,88245,33319.800
09 gen 2024245,45249,16242,92247,88245,33333.500
08 gen 2024243,67248,36241,98248,33245,77370.800
05 gen 2024241,66245,57240,98243,58241,07476.300
04 gen 2024241,67245,64241,67243,80241,29372.100
03 gen 2024247,74247,82241,81242,74240,24364.300
02 gen 2024247,01251,12247,01249,87247,29328.200
29 dic 2023248,76250,50247,82247,94245,38458.200
29 dic 20232.31 Dividendo
28 dic 2023249,60252,85249,10252,75247,86329.800
27 dic 2023246,40249,30246,14249,23244,41202.600
26 dic 2023244,64247,47244,50247,12242,34231.300
22 dic 2023243,38246,52243,38244,37239,64267.000
21 dic 2023242,09242,95238,32242,12237,43362.700
20 dic 2023245,71246,33240,23240,43235,78496.100
19 dic 2023247,29247,29244,42245,84241,08443.400
18 dic 2023244,84247,47244,16246,16241,40581.400
15 dic 2023246,37247,00241,85244,95240,211.034.800
14 dic 2023243,69251,48243,09248,50243,69728.800
13 dic 2023228,55240,38227,59238,39233,78483.300
12 dic 2023226,46228,98225,30227,61223,21596.300
11 dic 2023225,40227,12223,91227,07222,68471.800
08 dic 2023223,81226,20223,35226,11221,73331.900
07 dic 2023223,23226,46222,30224,85220,50491.100
06 dic 2023222,00226,14221,59223,68219,35588.300
05 dic 2023221,10221,67218,59221,51217,22374.900
04 dic 2023219,23223,24218,95222,77218,46595.300
01 dic 2023214,06220,90213,04220,66216,39452.200
30 nov 2023212,76214,24211,35213,46209,33583.500
29 nov 2023214,78216,50211,60212,23208,12315.700
28 nov 2023211,54214,64210,36212,50208,39437.800
*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...