La bourse est fermée

Equity LifeStyle Properties, Inc. (ELS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
62,63-0,10 (-0,15 %)
À partir de 12:21PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202463,0163,1762,5462,6362,63110 904
08 mai 202462,8263,2962,5262,7362,731 302 300
07 mai 202463,6163,6862,7863,0063,001 684 300
06 mai 202463,7664,0762,7063,0963,09797 000
03 mai 202463,7664,1362,5163,3363,331 451 500
02 mai 202461,4163,2561,1263,1663,161 597 300
01 mai 202460,1961,8860,1960,9560,951 586 800
30 avr. 202460,2360,9959,8260,2960,291 580 100
29 avr. 202460,9061,4360,4960,7160,711 645 800
26 avr. 202460,8061,5560,4760,5360,531 117 300
25 avr. 202460,8561,1160,5260,7560,75971 600
24 avr. 202461,2861,6560,9561,3261,321 533 000
23 avr. 202462,7163,4861,6361,7761,771 639 200
22 avr. 202462,7363,0662,3562,7062,701 459 400
19 avr. 202462,4563,2262,3262,7362,731 501 900
18 avr. 202461,8062,6261,6362,3362,331 309 400
17 avr. 202461,3262,2061,0261,8061,801 157 200
16 avr. 202461,0961,7760,8861,0761,071 565 200
15 avr. 202461,3561,6860,7161,3661,361 646 900
12 avr. 202461,5061,5160,6061,0361,03867 700
11 avr. 202462,4462,4461,3261,5661,561 343 700
10 avr. 202462,4962,8261,4661,9661,961 439 100
09 avr. 202463,9464,3063,3764,0464,043 244 200
08 avr. 202463,1863,9263,0563,7363,732 815 300
05 avr. 202462,6563,0662,3562,8762,87732 300
04 avr. 202463,3263,7562,7063,0163,011 169 300
03 avr. 202462,8763,1262,4062,8062,801 020 900
02 avr. 202462,3163,2162,1863,1663,161 383 400
01 avr. 202464,4064,7263,0463,2863,281 223 600
28 mars 202464,6165,1564,1464,4064,402 728 300
27 mars 202463,6764,4363,6464,3364,331 207 100
27 mars 20240.478 Dividende
26 mars 202463,9464,1963,4063,4262,941 259 800
25 mars 202464,8265,1463,8363,9363,45880 700
22 mars 202465,7065,7064,5864,6764,18701 100
21 mars 202465,5766,3865,2865,6765,181 231 100
20 mars 202465,0665,7364,8865,5265,03875 900
19 mars 202465,2565,4464,8865,3064,81575 900
18 mars 202465,1965,5264,9065,0764,58830 900
15 mars 202465,2265,9765,1065,4364,942 108 100
14 mars 202466,5766,5865,1065,6865,18805 100
13 mars 202466,1067,2766,1066,9366,431 231 400
12 mars 202466,3566,6965,8366,3265,82653 000
11 mars 202466,6067,0866,3466,6866,18591 200
08 mars 202466,4467,0066,0666,6466,14935 000
07 mars 202466,5466,9865,8265,8865,381 354 500
06 mars 202467,2067,3165,7566,2365,731 296 000
05 mars 202467,2568,1766,5166,8966,39998 000
04 mars 202467,2767,9066,4267,2366,721 883 500
01 mars 202466,9467,2666,3666,9266,42991 700
29 févr. 202466,4367,5265,6667,3266,811 847 800
28 févr. 202466,4466,7165,6665,9865,481 328 100
27 févr. 202466,2166,7865,7966,5666,061 013 500
26 févr. 202466,5867,1365,8065,9265,42747 600
23 févr. 202466,9667,2865,7066,8266,322 128 200
22 févr. 202467,1767,5266,4966,7266,222 040 300
21 févr. 202466,7167,4966,5067,2666,75858 900
20 févr. 202465,8766,8265,7866,6466,14709 400
16 févr. 202465,9466,7665,6866,1865,681 254 700
15 févr. 202466,6467,1466,0566,4665,961 011 400
14 févr. 202466,6166,8366,1566,1865,681 426 700
13 févr. 202466,0166,5665,4766,4565,951 055 600
12 févr. 202466,9967,6666,7767,4266,911 026 700
09 févr. 202466,4066,9766,3566,8166,311 083 500
08 févr. 202466,1066,8266,0066,4365,93896 300
07 févr. 202467,4767,6566,4766,5266,02949 300
06 févr. 202466,9267,5566,6967,0566,54927 200
05 févr. 202467,8268,4066,9666,9966,491 157 200
02 févr. 202468,7069,3367,9168,6268,101 273 700
01 févr. 202467,3669,5467,1769,3968,872 028 600
31 janv. 202468,3969,7667,1967,6967,182 970 300
30 janv. 202467,9868,9766,9767,8967,381 700 500
29 janv. 202466,9267,2266,4666,8866,381 665 500
26 janv. 202466,5866,9166,0766,7366,23937 900
25 janv. 202466,1466,5965,8366,3565,851 412 400
24 janv. 202467,3167,3165,4965,5565,061 805 500
23 janv. 202469,1369,1766,9167,0066,501 589 600
22 janv. 202468,5569,3568,5268,9668,44967 900
19 janv. 202467,9068,9767,4868,4767,95823 400
18 janv. 202468,2868,5067,2367,6267,11765 600
17 janv. 202468,6469,6767,8368,3267,81955 600
16 janv. 202469,7170,1369,3869,6769,141 028 500
12 janv. 202470,5570,7269,8370,3069,77530 200
11 janv. 202469,8770,0369,2869,8169,281 006 100
10 janv. 202470,5770,6170,0270,1169,581 152 700
09 janv. 202469,3070,2068,8370,2069,67728 700
08 janv. 202468,9869,9868,9869,9269,39624 500
05 janv. 202469,1069,9468,6769,0468,52831 900
04 janv. 202469,2070,5868,9069,5669,04918 500
03 janv. 202470,4870,7669,2969,3468,821 156 700
02 janv. 202470,3371,3870,1471,1370,59711 700
29 déc. 202371,2071,4170,4970,5470,01757 700
28 déc. 202370,9471,7370,9471,6271,08783 900
28 déc. 20230.448 Dividende
27 déc. 202370,9971,7070,7771,4270,44868 200
26 déc. 202370,9271,3970,8970,9669,98708 200
22 déc. 202371,4571,8671,0771,1370,151 021 200
21 déc. 202370,7871,0669,9471,0170,03966 800
20 déc. 202371,9572,3070,1870,3169,341 255 100
19 déc. 202372,4172,8471,8571,9470,95701 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...