Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXR.US
167.12+0.45(+0.27%)(czas lokalny: 15.08.2024 10:53)Extra Space Storage Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 166.93 | 167.92 | 165.16 | 167.12 | 529 799 | 0 |
14.08.2024 | 165.98 | 167.88 | 165.57 | 167.02 | 869 952 | 0 |
13.08.2024 | 165.79 | 166.18 | 163.34 | 164.56 | 494 397 | 0 |
12.08.2024 | 163.83 | 164.71 | 162.34 | 163.30 | 546 440 | 0 |
09.08.2024 | 163.88 | 165.18 | 162.00 | 164.39 | 500 602 | 0 |
08.08.2024 | 160.89 | 163.26 | 159.98 | 163.18 | 701 679 | 0 |
07.08.2024 | 163.50 | 165.57 | 160.53 | 161.63 | 1 155 213 | 0 |
06.08.2024 | 157.86 | 165.33 | 157.04 | 163.20 | 1 501 895 | 0 |
05.08.2024 | 159.82 | 164.42 | 157.89 | 162.60 | 1 797 304 | 0 |
02.08.2024 | 159.89 | 165.64 | 159.89 | 164.95 | 1 446 245 | 0 |
01.08.2024 | 162.07 | 162.97 | 157.94 | 159.86 | 1 267 543 | 0 |
31.07.2024 | 160.76 | 164.04 | 156.55 | 159.62 | 1 682 406 | 0 |
30.07.2024 | 164.33 | 165.75 | 161.95 | 163.10 | 1 141 317 | 0 |
29.07.2024 | 164.30 | 165.26 | 161.74 | 163.99 | 1 012 130 | 0 |
26.07.2024 | 162.53 | 165.93 | 160.73 | 164.61 | 741 623 | 0 |
25.07.2024 | 163.09 | 164.39 | 160.16 | 160.69 | 1 012 863 | 0 |
24.07.2024 | 166.30 | 167.60 | 161.52 | 161.87 | 852 319 | 0 |
23.07.2024 | 165.32 | 167.11 | 164.72 | 166.48 | 854 086 | 0 |
22.07.2024 | 164.53 | 165.93 | 162.35 | 165.77 | 714 238 | 0 |
19.07.2024 | 167.65 | 167.65 | 163.61 | 164.10 | 753 945 | 0 |
18.07.2024 | 166.75 | 171.46 | 165.38 | 167.22 | 1 054 296 | 0 |
17.07.2024 | 165.03 | 167.96 | 164.79 | 167.81 | 1 034 197 | 0 |
16.07.2024 | 163.46 | 165.64 | 162.89 | 164.81 | 825 541 | 0 |
15.07.2024 | 162.61 | 162.71 | 159.28 | 162.40 | 669 037 | 0 |
12.07.2024 | 160.17 | 163.15 | 159.80 | 161.92 | 801 903 | 0 |
11.07.2024 | 156.18 | 159.38 | 155.26 | 158.91 | 890 431 | 0 |
10.07.2024 | 154.55 | 154.89 | 152.36 | 153.72 | 725 955 | 0 |
09.07.2024 | 154.65 | 154.65 | 151.69 | 153.53 | 583 292 | 0 |
08.07.2024 | 154.91 | 155.79 | 153.94 | 154.57 | 461 984 | 0 |
05.07.2024 | 154.80 | 154.80 | 152.78 | 154.36 | 484 501 | 0 |
03.07.2024 | 153.64 | 155.57 | 152.99 | 154.20 | 261 357 | 0 |
02.07.2024 | 151.92 | 154.24 | 151.65 | 153.72 | 637 101 | 0 |
01.07.2024 | 154.24 | 156.20 | 151.68 | 151.92 | 794 913 | 0 |
28.06.2024 | 156.33 | 157.47 | 153.48 | 155.41 | 2 262 890 | 0 |
27.06.2024 | 157.32 | 158.20 | 154.32 | 155.74 | 1 318 061 | 0 |
26.06.2024 | 156.38 | 157.53 | 155.34 | 156.99 | 1 114 554 | 0 |
25.06.2024 | 159.39 | 159.39 | 156.35 | 157.20 | 776 342 | 0 |
24.06.2024 | 158.35 | 160.99 | 157.20 | 159.33 | 926 568 | 0 |
21.06.2024 | 158.28 | 159.23 | 156.88 | 158.93 | 1 574 847 | 0 |
20.06.2024 | 158.48 | 158.89 | 156.33 | 158.00 | 865 821 | 0 |
18.06.2024 | 155.08 | 159.28 | 159.28 | 159.28 | 1 500 437 | 0 |
17.06.2024 | 155.24 | 157.10 | 154.11 | 154.91 | 1 318 024 | 0 |
14.06.2024 | 156.49 | 158.23 | 154.75 | 156.57 | 1 284 209 | 0 |
13.06.2024 | 155.42 | 159.40 | 154.81 | 158.53 | 1 233 768 | 0 |
12.06.2024 | 155.00 | 158.92 | 154.12 | 154.77 | 1 560 911 | 0 |
11.06.2024 | 148.67 | 151.95 | 147.87 | 151.29 | 1 003 950 | 0 |
10.06.2024 | 147.19 | 150.47 | 145.58 | 149.79 | 1 182 030 | 0 |
07.06.2024 | 146.17 | 149.36 | 145.75 | 148.10 | 1 015 420 | 0 |
06.06.2024 | 147.34 | 149.10 | 146.12 | 148.48 | 553 006 | 0 |
05.06.2024 | 148.57 | 149.97 | 147.00 | 148.46 | 873 380 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus