Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXR.US
147.00+0.25(+0.17%)(czas lokalny: 28.03.2024 16:00)Extra Space Storage Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 142.11 | 147.36 | 141.52 | 146.75 | 1 114 094 | 0 |
26.03.2024 | 140.60 | 141.99 | 140.46 | 140.46 | 797 762 | 0 |
25.03.2024 | 141.60 | 142.53 | 140.27 | 140.50 | 922 754 | 0 |
22.03.2024 | 142.81 | 142.83 | 140.30 | 141.36 | 1 200 935 | 0 |
21.03.2024 | 141.54 | 143.60 | 140.34 | 142.35 | 1 368 812 | 0 |
20.03.2024 | 137.67 | 141.64 | 137.02 | 140.50 | 1 828 347 | 0 |
19.03.2024 | 137.15 | 139.67 | 137.48 | 138.40 | 839 135 | 0 |
18.03.2024 | 139.28 | 140.07 | 137.92 | 138.07 | 937 987 | 0 |
15.03.2024 | 140.31 | 142.53 | 139.02 | 139.33 | 2 428 626 | 0 |
14.03.2024 | 145.00 | 146.22 | 140.76 | 142.31 | 1 208 530 | 0 |
13.03.2024 | 150.50 | 151.58 | 147.20 | 147.84 | 1 173 159 | 0 |
12.03.2024 | 148.40 | 151.15 | 147.03 | 150.60 | 1 139 762 | 0 |
11.03.2024 | 151.39 | 152.33 | 147.69 | 149.41 | 1 248 682 | 0 |
08.03.2024 | 147.67 | 151.23 | 147.47 | 150.60 | 1 096 692 | 0 |
07.03.2024 | 144.56 | 146.65 | 143.36 | 146.46 | 1 108 555 | 0 |
06.03.2024 | 145.09 | 145.09 | 142.59 | 144.03 | 815 659 | 0 |
05.03.2024 | 146.62 | 147.52 | 141.81 | 142.58 | 932 965 | 0 |
04.03.2024 | 142.68 | 147.59 | 142.19 | 147.48 | 1 492 255 | 0 |
01.03.2024 | 140.63 | 143.57 | 138.63 | 143.36 | 1 165 593 | 0 |
29.02.2024 | 139.78 | 141.77 | 137.43 | 140.97 | 1 787 580 | 0 |
28.02.2024 | 135.49 | 139.57 | 132.22 | 138.29 | 2 505 740 | 0 |
27.02.2024 | 140.49 | 141.80 | 140.13 | 140.22 | 1 297 388 | 0 |
26.02.2024 | 139.54 | 141.54 | 138.44 | 139.20 | 1 362 460 | 0 |
23.02.2024 | 141.15 | 141.48 | 140.05 | 140.06 | 985 998 | 0 |
22.02.2024 | 142.56 | 143.26 | 141.25 | 141.39 | 1 027 862 | 0 |
21.02.2024 | 143.71 | 146.46 | 141.50 | 143.11 | 1 234 031 | 0 |
20.02.2024 | 140.71 | 141.55 | 139.65 | 141.42 | 1 033 363 | 0 |
16.02.2024 | 139.81 | 141.57 | 141.57 | 141.57 | 1 788 118 | 0 |
15.02.2024 | 141.91 | 142.76 | 140.38 | 141.77 | 1 549 348 | 0 |
14.02.2024 | 139.14 | 140.38 | 137.57 | 139.60 | 1 219 564 | 0 |
13.02.2024 | 137.75 | 139.19 | 136.06 | 138.55 | 1 182 151 | 0 |
12.02.2024 | 143.76 | 144.33 | 141.65 | 142.02 | 840 700 | 0 |
09.02.2024 | 143.15 | 144.18 | 142.39 | 143.38 | 712 563 | 0 |
08.02.2024 | 143.38 | 144.37 | 142.64 | 143.47 | 796 921 | 0 |
07.02.2024 | 142.77 | 144.93 | 142.07 | 142.41 | 903 901 | 0 |
06.02.2024 | 140.03 | 143.21 | 139.56 | 142.73 | 973 714 | 0 |
05.02.2024 | 141.37 | 142.23 | 139.42 | 139.68 | 1 097 747 | 0 |
02.02.2024 | 143.92 | 144.56 | 141.43 | 143.53 | 935 650 | 0 |
01.02.2024 | 144.12 | 146.35 | 143.19 | 146.07 | 1 392 594 | 0 |
31.01.2024 | 146.25 | 148.34 | 143.58 | 144.44 | 1 752 662 | 0 |
30.01.2024 | 146.42 | 147.81 | 144.55 | 145.56 | 743 044 | 0 |
29.01.2024 | 147.43 | 148.42 | 146.11 | 148.05 | 703 110 | 0 |
26.01.2024 | 149.67 | 149.96 | 147.28 | 147.47 | 547 550 | 0 |
25.01.2024 | 149.16 | 149.99 | 147.65 | 148.83 | 879 357 | 0 |
24.01.2024 | 149.05 | 149.79 | 146.40 | 146.91 | 874 599 | 0 |
23.01.2024 | 149.17 | 149.80 | 146.65 | 147.24 | 858 501 | 0 |
22.01.2024 | 147.36 | 150.22 | 147.44 | 148.69 | 794 296 | 0 |
19.01.2024 | 147.00 | 147.73 | 145.02 | 146.76 | 1 143 341 | 0 |
18.01.2024 | 148.31 | 148.79 | 144.65 | 146.44 | 1 439 531 | 0 |
17.01.2024 | 148.28 | 150.23 | 147.06 | 148.17 | 1 438 083 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus