Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ESS.US
254.50-3.17(-1.23%)(czas lokalny: 08.05.2024 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 |
---|---|---|---|---|---|---|
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 |
17.04.2024 | 233.16 | 234.93 | 231.49 | 232.65 | 342 553 | 0 |
16.04.2024 | 234.26 | 234.38 | 231.89 | 232.70 | 294 088 | 0 |
15.04.2024 | 240.82 | 241.28 | 234.05 | 235.59 | 248 432 | 0 |
12.04.2024 | 243.23 | 243.99 | 237.93 | 239.29 | 376 262 | 0 |
11.04.2024 | 246.31 | 246.14 | 240.97 | 244.25 | 377 853 | 0 |
10.04.2024 | 243.18 | 245.47 | 242.28 | 244.01 | 434 472 | 0 |
09.04.2024 | 244.33 | 249.74 | 244.80 | 249.59 | 315 049 | 0 |
08.04.2024 | 239.56 | 244.80 | 240.32 | 243.50 | 286 105 | 0 |
05.04.2024 | 234.45 | 238.77 | 234.55 | 237.68 | 170 204 | 0 |
04.04.2024 | 240.98 | 241.23 | 235.13 | 235.98 | 252 704 | 0 |
03.04.2024 | 234.64 | 238.07 | 233.08 | 237.50 | 239 356 | 0 |
02.04.2024 | 238.03 | 238.24 | 234.45 | 235.50 | 294 626 | 0 |
01.04.2024 | 246.48 | 246.48 | 239.39 | 239.67 | 293 011 | 0 |
28.03.2024 | 243.34 | 244.81 | 244.81 | 244.81 | 350 005 | 0 |
27.03.2024 | 238.52 | 241.52 | 237.50 | 241.41 | 258 617 | 0 |
26.03.2024 | 239.85 | 240.73 | 237.72 | 237.73 | 324 074 | 0 |
25.03.2024 | 240.91 | 243.30 | 238.27 | 239.53 | 310 124 | 0 |
22.03.2024 | 244.38 | 245.01 | 240.17 | 241.99 | 357 877 | 0 |
21.03.2024 | 241.50 | 244.79 | 240.16 | 244.01 | 315 082 | 0 |
20.03.2024 | 234.36 | 241.61 | 234.60 | 240.70 | 353 138 | 0 |
19.03.2024 | 237.95 | 238.99 | 235.42 | 236.13 | 244 922 | 0 |
18.03.2024 | 240.12 | 241.05 | 236.68 | 237.60 | 305 344 | 0 |
15.03.2024 | 235.50 | 239.84 | 235.03 | 239.07 | 562 275 | 0 |
14.03.2024 | 240.92 | 241.20 | 234.56 | 237.13 | 409 096 | 0 |
13.03.2024 | 240.08 | 243.10 | 240.08 | 242.34 | 278 864 | 0 |
12.03.2024 | 241.58 | 244.06 | 238.74 | 240.63 | 299 977 | 0 |
11.03.2024 | 245.44 | 247.61 | 242.74 | 242.97 | 277 654 | 0 |
08.03.2024 | 244.79 | 246.64 | 243.82 | 245.44 | 372 716 | 0 |
07.03.2024 | 243.34 | 244.79 | 241.22 | 242.50 | 515 061 | 0 |
06.03.2024 | 244.42 | 245.11 | 240.63 | 242.70 | 276 698 | 0 |
05.03.2024 | 241.83 | 245.54 | 241.41 | 242.80 | 559 146 | 0 |
04.03.2024 | 234.77 | 243.74 | 233.04 | 243.58 | 697 011 | 0 |
01.03.2024 | 229.68 | 234.47 | 226.80 | 234.37 | 455 595 | 0 |
29.02.2024 | 232.52 | 232.94 | 230.41 | 231.40 | 410 287 | 0 |
28.02.2024 | 226.36 | 232.84 | 226.19 | 229.63 | 445 016 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus