Italia markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
343,96-3,82 (-1,10%)
Alla chiusura: 04:02PM EST
343,96 0,00 (0,00%)
Dopo ore: 04:51PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022345,81347,36340,17343,96343,96220.700
13 gen 2022351,00352,76347,32347,78347,78186.100
12 gen 2022344,23350,71344,23349,11349,11273.000
11 gen 2022344,86346,93340,41346,05346,05264.200
10 gen 2022343,00347,17341,76345,02345,02285.000
07 gen 2022347,16348,85344,18344,31344,31264.600
06 gen 2022351,78353,07348,08348,95348,95184.700
05 gen 2022355,56356,45349,17349,33349,33333.400
04 gen 2022355,41359,49353,87356,63356,63387.700
03 gen 2022352,89354,45345,17353,86353,86317.000
31 dic 2021351,48355,07351,48352,23352,23204.500
31 dic 20212.09 Dividendo
30 dic 2021352,03354,31351,06352,69350,60179.800
29 dic 2021350,33353,67346,18352,21350,12180.900
28 dic 2021346,14350,29346,14349,62347,55199.400
27 dic 2021343,98346,74341,88346,51344,46222.300
23 dic 2021345,08345,31340,13342,67340,64296.600
22 dic 2021341,21345,77341,21343,59341,55284.000
21 dic 2021339,43343,70337,39340,73338,71331.400
20 dic 2021337,83339,78333,57337,07335,07287.900
17 dic 2021343,81346,94340,53341,76339,73712.900
16 dic 2021349,72350,65339,38342,16340,13648.700
15 dic 2021347,61353,28347,61352,23350,14318.600
14 dic 2021353,18353,49343,59345,72343,67257.500
13 dic 2021345,89355,00343,92352,47350,38329.600
10 dic 2021347,04347,04342,93345,68343,63250.300
09 dic 2021348,56348,56343,73344,60342,56222.000
08 dic 2021343,54350,43343,30348,60346,53335.300
07 dic 2021345,74347,44342,61344,95342,91318.100
06 dic 2021340,39346,69337,90342,37340,34279.900
03 dic 2021341,47341,47332,65336,56334,57539.300
02 dic 2021329,91342,35329,91341,00338,98352.200
01 dic 2021343,71344,64327,98328,16326,22414.000
30 nov 2021343,93346,68339,15339,44337,43742.400
29 nov 2021343,64350,50341,62346,50344,45302.900
26 nov 2021352,39353,73340,22340,69338,67257.100
24 nov 2021352,37357,90352,15357,25355,13246.000
23 nov 2021346,12352,97345,63351,40349,32272.300
22 nov 2021347,20349,28344,86345,13343,08201.500
19 nov 2021350,92351,42345,69347,42345,36203.400
18 nov 2021347,48351,42347,04350,62348,54233.000
17 nov 2021343,80347,98335,41347,52345,46193.200
16 nov 2021352,26353,63345,53345,65343,60238.500
15 nov 2021346,89351,52345,08351,47349,39179.900
12 nov 2021344,01347,19342,33346,43344,38204.300
11 nov 2021343,75344,26340,11344,17342,13142.600
10 nov 2021340,80344,38340,80342,79340,76165.100
09 nov 2021338,80340,93337,07340,64338,62169.200
08 nov 2021337,95338,72332,79338,46336,45180.600
05 nov 2021335,19338,52334,58337,08335,08175.400
04 nov 2021337,08337,29329,04331,98330,01219.200
03 nov 2021336,24337,63334,16335,56333,57302.200
02 nov 2021337,95338,35333,80336,14334,15207.800
01 nov 2021341,38341,38330,49336,45334,46248.700
29 ott 2021344,93346,01337,55339,93337,92475.100
28 ott 2021343,16347,22340,56345,73343,68416.000
27 ott 2021339,64345,07334,51341,92339,89430.800
26 ott 2021334,80339,75333,46338,39336,38259.100
25 ott 2021336,24336,70333,74334,87332,89232.900
22 ott 2021333,98336,50333,86335,36333,37124.900
21 ott 2021332,79334,03330,90332,98331,01169.900
20 ott 2021331,27333,30330,49333,21331,24325.700
19 ott 2021334,03334,03329,69330,08328,12175.300
18 ott 2021330,58334,82329,90333,02331,05221.800
15 ott 2021336,66336,66330,25333,09331,12300.100
14 ott 2021335,00336,99333,66334,87332,89273.800
13 ott 2021329,18333,29326,94333,16331,19163.300
12 ott 2021330,30333,06327,01330,49328,53237.200
11 ott 2021329,73329,89323,34326,28324,35125.200
08 ott 2021328,75330,06326,40326,61324,67103.600
07 ott 2021334,42334,85327,29329,27327,32205.000
06 ott 2021323,49329,27318,60328,87326,92213.100
05 ott 2021329,40329,40323,58325,49323,56212.600
04 ott 2021324,78329,47323,93327,62325,68252.400
01 ott 2021322,35327,00317,78326,13324,20264.000
30 set 2021326,36327,11319,52319,74317,85242.200
29 set 2021322,75326,34320,86323,93322,01262.300
29 set 20212.09 Dividendo
28 set 2021319,50321,95317,24319,67315,70304.700
27 set 2021327,52331,61320,33320,55316,57257.500
24 set 2021329,58333,10327,42327,52323,45193.500
23 set 2021329,65333,71329,65330,90326,79218.600
22 set 2021322,93331,76321,51329,64325,54321.300
21 set 2021324,76330,03323,65323,66319,64325.400
20 set 2021320,11324,57317,94321,46317,47363.900
17 set 2021326,58328,35321,70322,53318,52521.100
16 set 2021327,25329,43324,90327,71323,64213.800
15 set 2021324,38329,84323,77327,25323,18320.400
14 set 2021326,03326,16322,26324,46320,43201.700
13 set 2021324,79329,63323,57324,49320,46236.500
10 set 2021329,95331,43321,56321,94317,94232.300
09 set 2021330,05331,69327,21328,30324,22303.800
08 set 2021326,99333,39325,20331,70327,58155.200
07 set 2021334,52334,52324,60327,52323,45328.900
03 set 2021335,56335,75331,27335,58331,41294.100
02 set 2021335,96337,43331,39337,00332,81374.600
01 set 2021331,44336,54330,78336,30332,12431.000
31 ago 2021326,89331,66326,30330,74326,63471.300
30 ago 2021321,01327,35321,01326,80322,74432.900
27 ago 2021320,06322,40319,27320,76316,77159.800
*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...