Italia markets closed

Extra Space Storage Inc (FG8.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
133,20+3,00 (+2,30%)
Alla chiusura: 08:08PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024130,85133,30130,50133,20133,20-
30 mag 2024127,10130,20127,10130,20130,20-
29 mag 2024130,60130,80127,70127,70127,70-
28 mag 2024131,35132,30131,15131,90131,90-
27 mag 2024131,35131,50131,15131,50131,50-
24 mag 2024132,00132,00131,50131,50131,50-
23 mag 2024135,25135,35131,90131,90131,90-
22 mag 2024134,55136,55134,40136,05136,05-
21 mag 2024138,15138,20135,20135,20135,20-
20 mag 2024139,65139,80138,75139,10139,10-
17 mag 2024139,30139,90139,15139,15139,15-
16 mag 2024139,40141,10139,40140,40140,40-
15 mag 2024137,40140,10137,25139,30139,30-
14 mag 2024137,10138,60137,05137,20137,20-
13 mag 2024136,20136,95136,10136,30136,30-
10 mag 2024136,20136,35135,35135,50135,50-
09 mag 2024131,05133,35131,05133,35133,35-
08 mag 2024133,35133,50131,60131,60131,60-
07 mag 2024132,55134,15132,55133,20133,20-
06 mag 2024131,95132,20130,50130,50130,50-
03 mag 2024130,95132,65130,95131,75131,75-
02 mag 2024129,35130,55129,10129,95129,95-
30 apr 2024128,25128,40126,15128,40128,40-
29 apr 2024124,80128,40124,70128,20128,20-
26 apr 2024125,05126,65124,70125,80125,80-
25 apr 2024125,45125,45124,25124,35124,35-
24 apr 2024124,70126,35123,30126,35126,35-
23 apr 2024124,65125,85124,40125,45125,45-
22 apr 2024124,60125,20124,50125,10125,10-
19 apr 2024125,45125,95124,75124,75124,75-
18 apr 2024127,75127,85126,55126,55126,55-
17 apr 2024127,85129,50127,65129,50129,50-
16 apr 2024129,50130,05126,80127,80127,80-
15 apr 2024132,45132,75129,55129,65129,65-
12 apr 2024133,85134,35132,50132,50132,50-
11 apr 2024132,60133,60131,25133,60133,60-
10 apr 2024140,50142,65132,45132,45132,45-
09 apr 2024137,30140,25137,00139,35139,35-
08 apr 2024134,90136,35134,80136,35136,35-
05 apr 2024133,55134,55133,45134,55134,55-
04 apr 2024133,95137,25133,85134,85134,85-
03 apr 2024134,75135,00132,65133,10133,10-
02 apr 2024136,65136,80133,95134,35134,35-
28 mar 2024135,45136,85135,05136,00136,00-
27 mar 2024130,20134,50130,20134,50134,50-
26 mar 2024129,70130,60129,70130,60130,60-
25 mar 2024130,70130,85129,50129,50129,50-
22 mar 2024131,00131,40130,25131,20131,20-
21 mar 2024128,90131,70128,80131,70131,70-
20 mar 2024127,30128,00126,75128,00128,00-
19 mar 2024127,05128,00126,75128,00128,00-
18 mar 2024128,35128,40127,55127,65127,65-
15 mar 2024130,60131,50128,40128,55128,55-
14 mar 2024133,60133,95129,90129,90129,90-
14 mar 20241.62 Dividendo
13 mar 2024137,85138,00135,50135,50133,88-
12 mar 2024136,85136,95134,85136,45134,82-
11 mar 2024137,45138,05136,25136,25134,62-
08 mar 2024133,75137,90133,60137,90136,25-
07 mar 2024131,90133,00131,45133,00131,41-
06 mar 2024131,35132,55131,15131,95130,37-
05 mar 2024135,55135,85131,00131,00129,43-
04 mar 2024131,95135,20131,70135,20133,58-
01 mar 2024130,60131,30128,85131,30129,73-
29 feb 2024127,50130,75126,90130,75129,19-
28 feb 2024128,70128,80125,10127,45125,93-
27 feb 2024128,20130,35128,20130,05128,50-
26 feb 2024129,20129,30127,80128,30126,77-
23 feb 2024130,75130,75129,55130,30128,74-
22 feb 2024132,25132,45131,30131,45129,88-
21 feb 2024130,65134,30130,60132,30130,72-
20 feb 2024130,95131,10129,95130,40128,84-
19 feb 2024131,40131,55131,30131,35129,78-
16 feb 2024131,50131,65130,35131,10129,53-
15 feb 2024130,35131,70130,20131,35129,78-
14 feb 2024129,30130,25129,15130,20128,64-
13 feb 2024131,80131,85127,80128,70127,16-
12 feb 2024132,80133,10131,65131,65130,08-
09 feb 2024133,00133,45132,25132,25130,67-
08 feb 2024132,10133,80132,05133,20131,61-
07 feb 2024132,65134,20131,80133,15131,56-
06 feb 2024129,85132,95129,85132,95131,36-
05 feb 2024132,85133,35130,55130,90129,33-
02 feb 2024134,40134,40131,70133,30131,71-
01 feb 2024133,75134,25132,55134,05132,45-
31 gen 2024134,60136,15133,70133,70132,10-
30 gen 2024136,60136,65134,35134,35132,74-
29 gen 2024135,85136,90135,50136,90135,26-
26 gen 2024136,75137,95135,90135,90134,28-
25 gen 2024135,30137,70134,75136,75135,12-
24 gen 2024135,65136,05134,95134,95133,34-
23 gen 2024136,25137,65135,50135,75134,13-
22 gen 2024134,70137,10134,70137,10135,46-
19 gen 2024134,50135,25133,90135,15133,53-
18 gen 2024135,80136,30133,55135,35133,73-
17 gen 2024137,95137,95136,00136,00134,37-
16 gen 2024136,80138,70136,55137,85136,20-
15 gen 2024137,65137,70137,60137,70136,05-
12 gen 2024137,30139,50136,95139,50137,83-
11 gen 2024143,10143,25137,00137,00135,36-
*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...