Italia markets open in 5 hours 46 minutes

National Storage Affiliates Trust (NSA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,06+0,35 (+0,98%)
Alla chiusura: 04:00PM EDT
36,06 -0,01 (-0,03%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202436,4736,8835,7736,0636,06621.345
02 mag 202436,0436,6335,5735,7135,711.134.100
01 mag 202435,1836,1635,0135,5535,55861.100
30 apr 202435,1435,5434,9335,0435,04708.800
29 apr 202435,3435,7535,1735,5335,53523.900
26 apr 202435,2035,6134,8034,9234,92611.000
25 apr 202435,3235,6634,9335,1735,17405.500
24 apr 202435,3035,8434,8735,7835,78603.300
23 apr 202435,4535,9035,3735,5535,55527.600
22 apr 202435,6435,6435,2335,4435,44431.200
19 apr 202435,4335,5135,1335,5035,50558.100
18 apr 202436,0536,0535,0135,2635,26882.400
17 apr 202435,8736,4035,7135,8335,83800.100
16 apr 202436,0036,1835,5935,7435,74676.700
15 apr 202437,1937,3036,1036,2736,27650.300
12 apr 202437,2537,4536,9537,0737,07672.500
11 apr 202437,7237,7536,9637,5537,55617.600
10 apr 202438,9239,0137,2537,4737,47746.100
09 apr 202438,8540,2438,7440,2240,221.057.200
08 apr 202437,9738,6137,9738,5938,59639.000
05 apr 202437,2937,6837,0037,6437,64581.500
04 apr 202437,5238,2037,2137,3637,36679.400
03 apr 202437,3037,8337,2237,3337,33966.300
02 apr 202437,8737,9737,1137,3037,301.050.900
01 apr 202439,2939,2938,2738,3238,32871.300
28 mar 202439,1439,5838,9939,1639,16642.300
27 mar 202437,5239,0237,2538,9238,92871.600
26 mar 202437,2537,5137,0937,1237,12750.700
25 mar 202437,5637,7637,0837,1837,18701.600
22 mar 202437,6937,9937,2437,4837,48865.100
21 mar 202437,4337,8137,3337,5437,54767.400
20 mar 202436,1537,4736,0237,2137,211.053.800
19 mar 202436,2936,9836,2636,3436,34918.600
18 mar 202436,1836,8636,1336,5436,54914.300
15 mar 202436,3836,8035,8736,1936,191.518.600
14 mar 202437,5237,8336,3836,7136,71783.000
14 mar 20240.56 Dividendo
13 mar 202438,2138,7438,0638,1837,62736.100
12 mar 202437,9938,5337,8938,3337,77738.300
11 mar 202438,0738,6437,8838,2037,641.339.000
08 mar 202437,5438,1737,0938,1537,59890.300
07 mar 202436,8537,2836,6937,2536,70875.700
06 mar 202436,9637,1636,7436,8336,29924.200
05 mar 202436,5737,0736,5036,6436,10986.900
04 mar 202436,5036,7735,8036,6836,141.063.200
01 mar 202435,5936,5335,4536,5035,961.165.100
29 feb 202436,8036,8034,5035,8135,282.406.900
28 feb 202435,2535,8434,9435,5235,001.560.000
27 feb 202435,8135,9735,5235,5935,07661.200
26 feb 202435,6036,0435,5335,5535,03714.000
23 feb 202436,1436,3135,7935,8035,27649.500
22 feb 202436,7136,8836,1736,2035,67733.800
21 feb 202436,8537,5536,4036,7136,17988.300
20 feb 202436,3736,6736,1936,4935,95733.900
16 feb 202436,5137,0036,3336,7136,17823.900
15 feb 202436,5237,0636,4136,9836,44490.300
14 feb 202435,8436,2735,4636,0635,53693.600
13 feb 202435,6035,9135,1535,6535,13806.300
12 feb 202436,8337,2536,7136,7636,22827.800
09 feb 202436,8537,1636,6936,8336,29560.300
08 feb 202436,7637,1436,6737,0236,48673.800
07 feb 202436,9737,4836,5736,6936,15927.600
06 feb 202436,4937,3036,4936,9136,37574.100
05 feb 202436,9637,0336,1736,4635,93776.700
02 feb 202437,4738,0837,1137,6837,13615.600
01 feb 202437,2238,1037,2238,0337,47623.600
31 gen 202438,1638,4937,1537,3536,80566.000
30 gen 202438,5338,7537,8637,9537,39819.800
29 gen 202438,5839,1838,3739,1038,53676.800
26 gen 202438,9939,0138,2638,5838,01486.900
25 gen 202438,5038,9938,4738,7738,20912.600
24 gen 202438,4338,4337,7737,9737,411.115.900
23 gen 202438,1238,3237,4737,9437,38697.100
22 gen 202437,8538,4737,7937,9637,40558.400
19 gen 202437,1737,9736,8137,6037,05666.400
18 gen 202437,8337,8536,9137,1136,57695.500
17 gen 202437,6238,4237,3337,6437,09699.600
16 gen 202437,8038,6337,5938,5037,941.048.100
12 gen 202438,1238,3537,7438,2037,64636.900
11 gen 202439,1139,2437,5037,7237,171.041.600
10 gen 202439,8439,9139,2539,3638,78510.400
09 gen 202439,9040,0939,3939,8739,29500.100
08 gen 202439,7940,5139,7940,4139,82601.300
05 gen 202440,0740,6339,6640,0339,44997.900
04 gen 202440,1140,4639,6939,8439,261.110.400
03 gen 202442,0842,0840,2840,3439,75776.700
02 gen 202441,4542,5441,2942,4941,87514.900
29 dic 202341,8242,0441,4341,4740,86581.300
28 dic 202341,7742,1741,7542,1041,48414.300
27 dic 202341,5741,9541,4741,7941,18356.300
26 dic 202341,2841,8341,1541,5040,89344.100
22 dic 202340,9841,6340,8141,1540,55564.300
21 dic 202341,0241,1540,3040,7740,17476.400
20 dic 202340,2141,1540,1240,4339,84891.900
19 dic 202340,0040,2239,7440,0339,44750.000
18 dic 202340,1340,1339,5639,6739,09712.600
15 dic 202340,0040,1539,3440,0439,452.303.400
14 dic 202338,5440,2838,5440,2339,641.298.000
14 dic 20230.56 Dividendo
13 dic 202336,6438,4436,3938,1937,081.702.900
*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...