Italia markets open in 8 hours 54 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
213,89+0,99 (+0,47%)
Alla chiusura: 04:03PM EST
216,54 +2,65 (+1,24%)
Dopo ore: 04:42PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2022213,84217,43213,42213,89213,89278.005
07 dic 2022210,57214,51210,50212,90212,90531.600
06 dic 2022215,79216,19210,76211,08211,08519.900
05 dic 2022215,43217,01214,02214,38214,38408.900
02 dic 2022218,44219,67217,29217,72217,72374.200
01 dic 2022224,01224,01217,36219,91219,91492.400
30 nov 2022212,97220,48210,60220,38220,38793.600
29 nov 2022209,29214,50209,29214,49214,49503.100
28 nov 2022212,29213,56209,80210,46210,46582.700
25 nov 2022213,12213,72211,82212,61212,61132.900
23 nov 2022212,72213,84209,89211,86211,86284.000
22 nov 2022213,54214,17211,86213,74213,74301.300
21 nov 2022210,99214,30210,02213,52213,52503.100
18 nov 2022211,05211,59207,94211,59211,59934.200
17 nov 2022206,85208,61205,76207,52207,52541.400
16 nov 2022210,87214,17208,58210,02210,02588.300
15 nov 2022214,01214,27208,84212,18212,18944.500
14 nov 2022213,79215,16210,28210,47210,47869.900
11 nov 2022217,67219,04211,58215,30215,30852.900
10 nov 2022215,00219,04213,75218,56218,561.296.700
09 nov 2022208,10209,28205,83207,34207,34657.800
08 nov 2022209,71210,92206,64207,95207,95686.100
07 nov 2022214,24215,54208,63209,48209,48711.000
04 nov 2022214,85217,79208,71214,24214,24559.200
03 nov 2022213,02216,39210,66213,99213,99792.800
02 nov 2022219,76224,99216,19216,32216,32467.900
01 nov 2022224,43224,43220,85221,39221,39563.900
31 ott 2022221,12224,30220,00222,24222,241.070.600
28 ott 2022220,11222,60218,38222,24222,24958.400
27 ott 2022224,49228,94219,58221,57221,571.174.400
26 ott 2022235,28237,71227,58228,26228,26721.600
25 ott 2022228,67236,61228,67236,45236,45380.700
24 ott 2022230,49230,85225,86227,64227,64376.300
21 ott 2022227,47230,77223,90227,78227,78515.300
20 ott 2022227,91231,05225,66226,72226,72498.800
19 ott 2022230,40232,00226,38227,12227,12274.700
18 ott 2022234,28237,31231,16233,28233,28318.100
17 ott 2022227,34232,29225,08231,27231,27321.700
14 ott 2022232,57232,79221,93222,62222,62505.800
13 ott 2022219,85230,65218,83229,20229,20550.300
12 ott 2022226,51226,59223,06224,02224,02551.100
11 ott 2022222,13228,08220,47226,85226,85555.100
10 ott 2022222,00223,53219,16221,44221,44689.600
07 ott 2022226,83228,23220,25221,21221,21537.400
06 ott 2022236,00237,27228,64228,69228,69506.700
05 ott 2022242,66242,66234,56236,35236,35453.400
04 ott 2022248,13249,67242,63245,52245,52715.900
03 ott 2022245,97248,20242,26246,80246,80422.300
30 set 2022241,18244,14238,53242,23242,23770.500
29 set 2022240,30241,72236,01238,66238,66494.500
29 set 20222.2 Dividendo
28 set 2022240,86246,22238,17244,70242,50746.200
27 set 2022242,24244,52238,24238,35236,21351.400
26 set 2022247,13247,13237,89240,98238,81395.700
23 set 2022245,93252,42244,64248,08245,85391.700
22 set 2022246,59249,47244,36248,06245,83330.000
21 set 2022253,57254,11247,61247,63245,40353.600
20 set 2022255,99255,99248,72251,10248,84583.700
19 set 2022257,36258,49252,94257,52255,20538.900
16 set 2022261,13261,32256,43261,06258,71705.800
15 set 2022263,67265,43260,71260,93258,58367.800
14 set 2022266,89267,09261,79264,59262,21444.500
13 set 2022273,74274,61266,98268,12265,71465.900
12 set 2022278,93279,96277,33278,38275,88289.400
09 set 2022275,39280,52273,49278,26275,76257.500
08 set 2022273,03276,06271,10275,28272,81175.900
07 set 2022270,45274,44269,79274,40271,93222.500
06 set 2022267,14270,54266,69269,78267,35226.200
02 set 2022269,37270,88265,65265,98263,59276.700
01 set 2022263,73268,20261,27268,00265,59356.500
31 ago 2022268,54269,37264,47265,06262,68408.200
30 ago 2022270,44271,33265,76266,33263,94336.200
29 ago 2022273,16273,96270,34270,41267,98276.200
26 ago 2022283,62284,20274,78274,80272,33384.000
25 ago 2022280,29283,54279,29283,54280,99318.100
24 ago 2022278,40280,67276,96280,28277,76396.100
23 ago 2022283,41283,99276,53277,69275,19327.200
22 ago 2022286,84287,95279,65284,44281,88335.500
19 ago 2022292,14292,34288,83290,01287,40490.900
18 ago 2022297,88298,08291,84293,29290,65365.900
17 ago 2022296,19299,20295,48297,53294,86243.200
16 ago 2022295,28300,33294,33298,47295,79244.300
15 ago 2022297,12298,97295,00296,99294,32248.300
12 ago 2022295,00297,47293,70297,13294,46232.400
11 ago 2022292,73295,41291,20292,75290,12392.400
10 ago 2022290,00291,62286,43291,20288,58399.700
09 ago 2022281,05286,31281,05286,14283,57359.600
08 ago 2022281,62283,61280,51280,83278,31295.200
05 ago 2022276,47278,99275,00278,75276,24235.800
04 ago 2022277,83278,21273,60278,05275,55471.600
03 ago 2022277,87281,65274,49275,47272,99325.700
02 ago 2022279,66281,82275,83276,87274,38538.500
01 ago 2022284,58285,60279,56279,89277,37298.200
29 lug 2022285,37287,50282,91286,53283,95976.600
28 lug 2022278,65285,69277,34284,80282,24402.900
27 lug 2022272,57281,37272,57277,30274,81545.100
26 lug 2022274,07275,78272,84273,69271,23372.000
25 lug 2022272,98275,58272,50273,81271,35415.600
22 lug 2022271,12273,89268,88273,81271,35530.000
21 lug 2022267,67269,79265,74269,61267,19328.100
*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...