Marchés français ouverture 1 h 59 min

Extra Space Storage Inc. (EXR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
134,64+1,36 (+1,02 %)
À la clôture : 04:00PM EDT
136,68 +2,04 (+1,52 %)
Échanges après Bourse : 07:07PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024132,40136,00131,02134,64134,641 147 500
23 avr. 2024132,75135,08132,60133,28133,281 162 800
22 avr. 2024133,19134,05131,84132,74132,741 221 000
19 avr. 2024134,48134,80131,88132,46132,461 481 500
18 avr. 2024136,28136,86133,64134,20134,201 013 500
17 avr. 2024136,09138,25135,94136,10136,10891 800
16 avr. 2024137,19137,43134,37135,81135,811 171 100
15 avr. 2024140,50141,18136,31137,73137,731 490 500
12 avr. 2024142,29142,61140,01140,69140,69687 200
11 avr. 2024143,45144,07140,04143,20143,20827 300
10 avr. 2024148,10148,10141,21142,50142,501 296 000
09 avr. 2024150,00152,56149,83152,39152,39963 600
08 avr. 2024147,39149,19146,51149,07149,07932 300
05 avr. 2024144,53146,55143,67146,32146,32946 100
04 avr. 2024146,00149,36143,72144,52144,521 033 500
03 avr. 2024145,42145,75142,65145,06145,061 091 300
02 avr. 2024145,24146,15143,85145,49145,491 231 300
01 avr. 2024147,01147,73145,83146,74146,74843 800
28 mars 2024147,21148,62146,14147,00147,001 214 500
27 mars 2024142,16147,36141,83146,75146,751 116 600
26 mars 2024140,60141,99140,46140,46140,46798 100
25 mars 2024141,60142,54140,28140,50140,50922 800
22 mars 2024142,81142,83140,34141,36141,361 200 900
21 mars 2024141,54143,60140,34142,35142,351 376 300
20 mars 2024137,67141,64137,25140,50140,501 828 500
19 mars 2024137,15139,67137,15138,40138,40839 100
18 mars 2024139,28140,07137,92138,07138,07938 000
15 mars 2024140,31142,53139,02139,33139,332 428 600
14 mars 2024145,00146,22140,76142,31142,311 208 600
14 mars 20241.62 Dividende
13 mars 2024150,50151,57147,20147,84146,221 173 200
12 mars 2024148,40151,15147,03150,60148,951 161 400
11 mars 2024151,39152,33147,69149,41147,771 248 700
08 mars 2024147,67151,23147,47150,60148,951 126 900
07 mars 2024144,56146,65143,36146,46144,861 123 700
06 mars 2024145,09145,09142,59144,03142,45815 700
05 mars 2024146,62147,53141,82142,58141,02933 000
04 mars 2024142,68147,59142,19147,48145,861 492 900
01 mars 2024140,63143,57138,63143,36141,791 165 600
29 févr. 2024139,78141,78137,43140,97139,431 788 800
28 févr. 2024135,49139,57132,22138,29136,772 507 000
27 févr. 2024140,49141,79140,13140,22138,681 310 900
26 févr. 2024139,54141,54138,45139,20137,671 362 500
23 févr. 2024141,15141,48140,05140,06138,53986 800
22 févr. 2024142,85143,26141,25141,39139,841 032 600
21 févr. 2024145,85146,45141,50143,11141,541 237 900
20 févr. 2024140,90141,55139,69141,42139,871 043 200
16 févr. 2024139,81141,95139,71141,57140,021 788 100
15 févr. 2024141,91142,76140,38141,77140,221 550 000
14 févr. 2024139,14140,38137,57139,60138,071 219 600
13 févr. 2024138,27139,18136,06138,55137,031 190 100
12 févr. 2024143,71144,33141,65142,02140,46866 200
09 févr. 2024143,15144,18142,39143,38141,81756 900
08 févr. 2024143,38144,37142,68143,47141,90808 000
07 févr. 2024142,77144,93142,07142,41140,85947 100
06 févr. 2024140,03143,21139,56142,73141,17974 100
05 févr. 2024141,37141,95139,42139,68138,151 101 600
02 févr. 2024143,92144,55141,43143,53141,96944 200
01 févr. 2024144,12146,35143,19146,07144,471 393 600
31 janv. 2024146,25148,29143,58144,44142,861 752 700
30 janv. 2024146,42147,81144,55145,56143,96743 200
29 janv. 2024147,43148,42146,11148,05146,43706 200
26 janv. 2024149,67149,96147,28147,47145,85547 600
25 janv. 2024149,16149,99147,65148,83147,20881 800
24 janv. 2024149,05149,79146,43146,91145,30874 800
23 janv. 2024149,17149,80146,65147,24145,63858 700
22 janv. 2024147,36150,22147,36148,69147,06794 300
19 janv. 2024147,00147,73145,02146,76145,151 143 300
18 janv. 2024148,31148,79144,65146,44144,841 439 500
17 janv. 2024148,28150,23147,06148,17146,551 438 100
16 janv. 2024151,16151,35149,35150,45148,801 383 800
12 janv. 2024152,03153,13149,84152,32150,651 563 500
11 janv. 2024155,82155,82149,91150,74149,092 673 800
10 janv. 2024157,16158,24155,69156,84155,121 098 900
09 janv. 2024158,50158,96156,92158,03156,301 055 600
08 janv. 2024157,39160,56156,94159,84158,091 101 800
05 janv. 2024156,32159,25154,70158,08156,35796 300
04 janv. 2024157,58159,21156,31156,95155,231 141 200
03 janv. 2024162,61163,00158,05158,80157,061 356 700
02 janv. 2024159,87164,99159,02164,40162,601 183 300
29 déc. 2023160,74162,01160,28160,33158,571 018 100
28 déc. 2023160,89162,38160,60162,16160,38848 600
27 déc. 2023159,72161,83159,28161,09159,321 133 200
26 déc. 2023156,92160,18156,70159,45157,70710 300
22 déc. 2023156,38158,49155,80156,54154,82806 300
21 déc. 2023154,51156,36153,54156,10154,39933 300
20 déc. 2023153,96156,17152,14152,21150,541 192 600
19 déc. 2023152,62155,51152,34153,59151,911 255 300
18 déc. 2023152,54153,55151,12151,61149,951 378 900
15 déc. 2023153,52154,71150,84153,73152,053 261 000
14 déc. 2023147,82154,88147,73154,71153,012 976 600
14 déc. 20231.62 Dividende
13 déc. 2023139,69147,37139,17146,00142,802 047 000
12 déc. 2023138,08139,55136,83139,04135,99946 800
11 déc. 2023137,72138,50136,28138,12135,09842 700
08 déc. 2023137,06138,83136,42138,68135,64994 300
07 déc. 2023137,00138,93136,50137,11134,10940 200
06 déc. 2023136,87138,31136,18136,62133,621 259 500
05 déc. 2023136,36137,11135,13136,17133,18865 800
04 déc. 2023134,11137,29134,11137,07134,061 226 000
*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...