Italia markets closed

Extra Space Storage Inc. (EXR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
152,08+3,43 (+2,31%)
Alla chiusura: 04:00PM EDT
152,08 -0,04 (-0,02%)
Dopo ore: 04:10PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024151,83152,39150,38152,08152,08925.088
14 mag 2024149,24151,17148,18148,65148,65720.400
13 mag 2024147,64149,08146,66147,89147,89609.300
10 mag 2024146,44147,06145,10146,67146,67710.300
09 mag 2024141,69146,25141,12146,22146,22945.100
08 mag 2024142,42142,52140,60140,95140,95632.800
07 mag 2024144,00144,70142,96143,30143,301.129.000
06 mag 2024143,36143,79140,40142,68142,681.070.700
03 mag 2024142,42143,84141,08141,87141,87969.200
02 mag 2024140,03140,58137,60139,79139,791.586.900
01 mag 2024138,81142,79136,44138,70138,702.020.500
30 apr 2024135,47137,38134,17134,28134,281.800.200
29 apr 2024135,19137,96135,19137,38137,381.101.100
26 apr 2024134,38136,35133,34133,47133,47716.500
25 apr 2024132,75134,32131,79133,83133,83998.700
24 apr 2024132,40136,00131,02134,64134,641.147.500
23 apr 2024132,75135,08132,60133,28133,281.162.800
22 apr 2024133,19134,05131,84132,74132,741.221.000
19 apr 2024134,48134,80131,88132,46132,461.481.500
18 apr 2024136,28136,86133,64134,20134,201.013.500
17 apr 2024136,09138,25135,94136,10136,10891.800
16 apr 2024137,19137,43134,37135,81135,811.171.100
15 apr 2024140,50141,18136,31137,73137,731.490.500
12 apr 2024142,29142,61140,01140,69140,69687.200
11 apr 2024143,45144,07140,04143,20143,20827.300
10 apr 2024148,10148,10141,21142,50142,501.296.000
09 apr 2024150,00152,56149,83152,39152,39963.600
08 apr 2024147,39149,19146,51149,07149,07932.300
05 apr 2024144,53146,55143,67146,32146,32946.100
04 apr 2024146,00149,36143,72144,52144,521.033.500
03 apr 2024145,42145,75142,65145,06145,061.091.300
02 apr 2024145,24146,15143,85145,49145,491.231.300
01 apr 2024147,01147,73145,83146,74146,74843.800
28 mar 2024147,21148,62146,14147,00147,001.214.500
27 mar 2024142,16147,36141,83146,75146,751.116.600
26 mar 2024140,60141,99140,46140,46140,46798.100
25 mar 2024141,60142,54140,28140,50140,50922.800
22 mar 2024142,81142,83140,34141,36141,361.200.900
21 mar 2024141,54143,60140,34142,35142,351.376.300
20 mar 2024137,67141,64137,25140,50140,501.828.500
19 mar 2024137,15139,67137,15138,40138,40839.100
18 mar 2024139,28140,07137,92138,07138,07938.000
15 mar 2024140,31142,53139,02139,33139,332.428.600
14 mar 2024145,00146,22140,76142,31142,311.208.600
14 mar 20241.62 Dividendo
13 mar 2024150,50151,57147,20147,84146,221.173.200
12 mar 2024148,40151,15147,03150,60148,951.161.400
11 mar 2024151,39152,33147,69149,41147,771.248.700
08 mar 2024147,67151,23147,47150,60148,951.126.900
07 mar 2024144,56146,65143,36146,46144,861.123.700
06 mar 2024145,09145,09142,59144,03142,45815.700
05 mar 2024146,62147,53141,82142,58141,02933.000
04 mar 2024142,68147,59142,19147,48145,861.492.900
01 mar 2024140,63143,57138,63143,36141,791.165.600
29 feb 2024139,78141,78137,43140,97139,431.788.800
28 feb 2024135,49139,57132,22138,29136,772.507.000
27 feb 2024140,49141,79140,13140,22138,681.310.900
26 feb 2024139,54141,54138,45139,20137,671.362.500
23 feb 2024141,15141,48140,05140,06138,53986.800
22 feb 2024142,85143,26141,25141,39139,841.032.600
21 feb 2024145,85146,45141,50143,11141,541.237.900
20 feb 2024140,90141,55139,69141,42139,871.043.200
16 feb 2024139,81141,95139,71141,57140,021.788.100
15 feb 2024141,91142,76140,38141,77140,221.550.000
14 feb 2024139,14140,38137,57139,60138,071.219.600
13 feb 2024138,27139,18136,06138,55137,031.190.100
12 feb 2024143,71144,33141,65142,02140,46866.200
09 feb 2024143,15144,18142,39143,38141,81756.900
08 feb 2024143,38144,37142,68143,47141,90808.000
07 feb 2024142,77144,93142,07142,41140,85947.100
06 feb 2024140,03143,21139,56142,73141,17974.100
05 feb 2024141,37141,95139,42139,68138,151.101.600
02 feb 2024143,92144,55141,43143,53141,96944.200
01 feb 2024144,12146,35143,19146,07144,471.393.600
31 gen 2024146,25148,29143,58144,44142,861.752.700
30 gen 2024146,42147,81144,55145,56143,96743.200
29 gen 2024147,43148,42146,11148,05146,43706.200
26 gen 2024149,67149,96147,28147,47145,85547.600
25 gen 2024149,16149,99147,65148,83147,20881.800
24 gen 2024149,05149,79146,43146,91145,30874.800
23 gen 2024149,17149,80146,65147,24145,63858.700
22 gen 2024147,36150,22147,36148,69147,06794.300
19 gen 2024147,00147,73145,02146,76145,151.143.300
18 gen 2024148,31148,79144,65146,44144,841.439.500
17 gen 2024148,28150,23147,06148,17146,551.438.100
16 gen 2024151,16151,35149,35150,45148,801.383.800
12 gen 2024152,03153,13149,84152,32150,651.563.500
11 gen 2024155,82155,82149,91150,74149,092.673.800
10 gen 2024157,16158,24155,69156,84155,121.098.900
09 gen 2024158,50158,96156,92158,03156,301.055.600
08 gen 2024157,39160,56156,94159,84158,091.101.800
05 gen 2024156,32159,25154,70158,08156,35796.300
04 gen 2024157,58159,21156,31156,95155,231.141.200
03 gen 2024162,61163,00158,05158,80157,061.356.700
02 gen 2024159,87164,99159,02164,40162,601.183.300
29 dic 2023160,74162,01160,28160,33158,571.018.100
28 dic 2023160,89162,38160,60162,16160,38848.600
27 dic 2023159,72161,83159,28161,09159,321.133.200
26 dic 2023156,92160,18156,70159,45157,70710.300
22 dic 2023156,38158,49155,80156,54154,82806.300
*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...