Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ESS.US
272.20+1.28(+0.47%)(czas lokalny: 28.06.2024 16:00)Essex Property Trust, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 273.14 | 274.63 | 269.33 | 272.20 | 649 349 | 0 |
27.06.2024 | 273.37 | 274.62 | 270.63 | 273.38 | 422 531 | 0 |
26.06.2024 | 272.71 | 276.28 | 272.13 | 273.23 | 289 845 | 0 |
25.06.2024 | 277.73 | 278.49 | 274.47 | 275.62 | 204 718 | 0 |
24.06.2024 | 278.85 | 282.45 | 277.99 | 279.19 | 367 276 | 0 |
21.06.2024 | 281.56 | 282.29 | 276.69 | 278.22 | 910 482 | 0 |
20.06.2024 | 282.60 | 283.55 | 277.60 | 280.08 | 372 104 | 0 |
18.06.2024 | 283.07 | 284.59 | 284.59 | 284.59 | 321 634 | 0 |
17.06.2024 | 275.85 | 282.29 | 275.72 | 281.29 | 503 498 | 0 |
14.06.2024 | 274.85 | 279.09 | 272.50 | 278.50 | 414 541 | 0 |
13.06.2024 | 272.20 | 275.35 | 270.71 | 275.20 | 433 336 | 0 |
12.06.2024 | 271.75 | 273.66 | 270.14 | 271.44 | 291 917 | 0 |
11.06.2024 | 267.36 | 269.25 | 265.53 | 265.64 | 266 730 | 0 |
10.06.2024 | 267.44 | 272.49 | 267.90 | 269.37 | 295 340 | 0 |
07.06.2024 | 265.35 | 268.93 | 265.35 | 268.07 | 262 093 | 0 |
06.06.2024 | 267.12 | 269.36 | 265.82 | 268.32 | 200 314 | 0 |
05.06.2024 | 263.06 | 268.42 | 260.86 | 268.08 | 247 815 | 0 |
04.06.2024 | 260.70 | 265.04 | 260.39 | 263.81 | 289 662 | 0 |
03.06.2024 | 260.85 | 262.98 | 258.43 | 260.63 | 316 947 | 0 |
31.05.2024 | 257.45 | 260.28 | 256.22 | 259.79 | 488 188 | 0 |
30.05.2024 | 255.04 | 255.86 | 254.06 | 255.60 | 197 331 | 0 |
29.05.2024 | 251.79 | 253.37 | 249.37 | 252.91 | 370 722 | 0 |
28.05.2024 | 261.18 | 261.56 | 254.90 | 255.33 | 289 576 | 0 |
24.05.2024 | 259.38 | 259.40 | 259.40 | 259.40 | 225 551 | 0 |
23.05.2024 | 262.54 | 263.36 | 257.88 | 257.97 | 206 547 | 0 |
22.05.2024 | 263.72 | 266.54 | 261.52 | 262.94 | 342 827 | 0 |
21.05.2024 | 262.90 | 265.13 | 262.11 | 264.16 | 214 707 | 0 |
20.05.2024 | 265.85 | 265.78 | 262.15 | 263.41 | 361 755 | 0 |
17.05.2024 | 265.95 | 266.64 | 263.61 | 266.29 | 361 189 | 0 |
16.05.2024 | 267.70 | 269.00 | 264.67 | 264.71 | 202 809 | 0 |
15.05.2024 | 269.23 | 269.91 | 265.11 | 267.84 | 407 628 | 0 |
14.05.2024 | 263.47 | 265.18 | 260.87 | 264.97 | 365 491 | 0 |
13.05.2024 | 260.01 | 261.71 | 258.77 | 260.56 | 253 211 | 0 |
10.05.2024 | 260.52 | 260.52 | 257.16 | 258.95 | 205 079 | 0 |
09.05.2024 | 255.61 | 259.78 | 254.88 | 259.58 | 216 115 | 0 |
08.05.2024 | 256.44 | 257.33 | 253.74 | 254.50 | 163 987 | 0 |
07.05.2024 | 257.93 | 258.10 | 255.88 | 257.67 | 304 014 | 0 |
06.05.2024 | 252.95 | 255.66 | 250.50 | 255.49 | 278 427 | 0 |
03.05.2024 | 253.00 | 253.62 | 249.37 | 250.31 | 393 500 | 0 |
02.05.2024 | 247.00 | 251.72 | 245.34 | 249.80 | 604 972 | 0 |
01.05.2024 | 247.80 | 249.00 | 240.57 | 245.47 | 714 559 | 0 |
30.04.2024 | 245.71 | 248.64 | 245.71 | 246.25 | 595 045 | 0 |
29.04.2024 | 249.21 | 249.71 | 246.69 | 248.02 | 313 378 | 0 |
26.04.2024 | 248.08 | 252.69 | 246.91 | 246.92 | 422 438 | 0 |
25.04.2024 | 245.96 | 247.52 | 244.49 | 247.21 | 462 389 | 0 |
24.04.2024 | 239.37 | 248.95 | 239.37 | 247.74 | 396 596 | 0 |
23.04.2024 | 240.58 | 243.99 | 240.03 | 242.15 | 557 055 | 0 |
22.04.2024 | 236.10 | 240.83 | 235.40 | 239.89 | 381 752 | 0 |
19.04.2024 | 235.21 | 237.50 | 234.77 | 235.17 | 335 773 | 0 |
18.04.2024 | 233.54 | 234.51 | 230.90 | 233.97 | 284 993 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus