Mercado fechará em 2 h 55 min

Extra Space Storage Inc. (EXR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,24-0,96 (-0,72%)
A partir de 01:04PM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024134,48134,72133,20133,24133,24417.205
18 de abr. de 2024136,28136,86133,64134,20134,201.013.500
17 de abr. de 2024136,09138,25135,94136,10136,10891.800
16 de abr. de 2024137,19137,43134,37135,81135,811.171.100
15 de abr. de 2024140,50141,18136,31137,73137,731.490.500
12 de abr. de 2024142,29142,61140,01140,69140,69687.200
11 de abr. de 2024143,45144,07140,04143,20143,20827.300
10 de abr. de 2024148,10148,10141,21142,50142,501.296.000
09 de abr. de 2024150,00152,56149,83152,39152,39963.600
08 de abr. de 2024147,39149,19146,51149,07149,07932.300
05 de abr. de 2024144,53146,55143,67146,32146,32946.100
04 de abr. de 2024146,00149,36143,72144,52144,521.033.500
03 de abr. de 2024145,42145,75142,65145,06145,061.091.300
02 de abr. de 2024145,24146,15143,85145,49145,491.231.300
01 de abr. de 2024147,01147,73145,83146,74146,74843.800
28 de mar. de 2024147,21148,62146,14147,00147,001.214.500
27 de mar. de 2024142,16147,36141,83146,75146,751.116.600
26 de mar. de 2024140,60141,99140,46140,46140,46798.100
25 de mar. de 2024141,60142,54140,28140,50140,50922.800
22 de mar. de 2024142,81142,83140,34141,36141,361.200.900
21 de mar. de 2024141,54143,60140,34142,35142,351.376.300
20 de mar. de 2024137,67141,64137,25140,50140,501.828.500
19 de mar. de 2024137,15139,67137,15138,40138,40839.100
18 de mar. de 2024139,28140,07137,92138,07138,07938.000
15 de mar. de 2024140,31142,53139,02139,33139,332.428.600
14 de mar. de 2024145,00146,22140,76142,31142,311.208.600
14 de mar. de 20241.62 Dividendo
13 de mar. de 2024150,50151,57147,20147,84146,221.173.200
12 de mar. de 2024148,40151,15147,03150,60148,951.161.400
11 de mar. de 2024151,39152,33147,69149,41147,771.248.700
08 de mar. de 2024147,67151,23147,47150,60148,951.126.900
07 de mar. de 2024144,56146,65143,36146,46144,861.123.700
06 de mar. de 2024145,09145,09142,59144,03142,45815.700
05 de mar. de 2024146,62147,53141,82142,58141,02933.000
04 de mar. de 2024142,68147,59142,19147,48145,861.492.900
01 de mar. de 2024140,63143,57138,63143,36141,791.165.600
29 de fev. de 2024139,78141,78137,43140,97139,431.788.800
28 de fev. de 2024135,49139,57132,22138,29136,772.507.000
27 de fev. de 2024140,49141,79140,13140,22138,681.310.900
26 de fev. de 2024139,54141,54138,45139,20137,671.362.500
23 de fev. de 2024141,15141,48140,05140,06138,53986.800
22 de fev. de 2024142,85143,26141,25141,39139,841.032.600
21 de fev. de 2024145,85146,45141,50143,11141,541.237.900
20 de fev. de 2024140,90141,55139,69141,42139,871.043.200
16 de fev. de 2024139,81141,95139,71141,57140,021.788.100
15 de fev. de 2024141,91142,76140,38141,77140,221.550.000
14 de fev. de 2024139,14140,38137,57139,60138,071.219.600
13 de fev. de 2024138,27139,18136,06138,55137,031.190.100
12 de fev. de 2024143,71144,33141,65142,02140,46866.200
09 de fev. de 2024143,15144,18142,39143,38141,81756.900
08 de fev. de 2024143,38144,37142,68143,47141,90808.000
07 de fev. de 2024142,77144,93142,07142,41140,85947.100
06 de fev. de 2024140,03143,21139,56142,73141,17974.100
05 de fev. de 2024141,37141,95139,42139,68138,151.101.600
02 de fev. de 2024143,92144,55141,43143,53141,96944.200
01 de fev. de 2024144,12146,35143,19146,07144,471.393.600
31 de jan. de 2024146,25148,29143,58144,44142,861.752.700
30 de jan. de 2024146,42147,81144,55145,56143,96743.200
29 de jan. de 2024147,43148,42146,11148,05146,43706.200
26 de jan. de 2024149,67149,96147,28147,47145,85547.600
25 de jan. de 2024149,16149,99147,65148,83147,20881.800
24 de jan. de 2024149,05149,79146,43146,91145,30874.800
23 de jan. de 2024149,17149,80146,65147,24145,63858.700
22 de jan. de 2024147,36150,22147,36148,69147,06794.300
19 de jan. de 2024147,00147,73145,02146,76145,151.143.300
18 de jan. de 2024148,31148,79144,65146,44144,841.439.500
17 de jan. de 2024148,28150,23147,06148,17146,551.438.100
16 de jan. de 2024151,16151,35149,35150,45148,801.383.800
12 de jan. de 2024152,03153,13149,84152,32150,651.563.500
11 de jan. de 2024155,82155,82149,91150,74149,092.673.800
10 de jan. de 2024157,16158,24155,69156,84155,121.098.900
09 de jan. de 2024158,50158,96156,92158,03156,301.055.600
08 de jan. de 2024157,39160,56156,94159,84158,091.101.800
05 de jan. de 2024156,32159,25154,70158,08156,35796.300
04 de jan. de 2024157,58159,21156,31156,95155,231.141.200
03 de jan. de 2024162,61163,00158,05158,80157,061.356.700
02 de jan. de 2024159,87164,99159,02164,40162,601.183.300
29 de dez. de 2023160,74162,01160,28160,33158,571.018.100
28 de dez. de 2023160,89162,38160,60162,16160,38848.600
27 de dez. de 2023159,72161,83159,28161,09159,321.133.200
26 de dez. de 2023156,92160,18156,70159,45157,70710.300
22 de dez. de 2023156,38158,49155,80156,54154,82806.300
21 de dez. de 2023154,51156,36153,54156,10154,39933.300
20 de dez. de 2023153,96156,17152,14152,21150,541.192.600
19 de dez. de 2023152,62155,51152,34153,59151,911.255.300
18 de dez. de 2023152,54153,55151,12151,61149,951.378.900
15 de dez. de 2023153,52154,71150,84153,73152,053.261.000
14 de dez. de 2023147,82154,88147,73154,71153,012.976.600
14 de dez. de 20231.62 Dividendo
13 de dez. de 2023139,69147,37139,17146,00142,802.047.000
12 de dez. de 2023138,08139,55136,83139,04135,99946.800
11 de dez. de 2023137,72138,50136,28138,12135,09842.700
08 de dez. de 2023137,06138,83136,42138,68135,64994.300
07 de dez. de 2023137,00138,93136,50137,11134,10940.200
06 de dez. de 2023136,87138,31136,18136,62133,621.259.500
05 de dez. de 2023136,36137,11135,13136,17133,18865.800
04 de dez. de 2023134,11137,29134,11137,07134,061.226.000
01 de dez. de 2023130,69134,52130,05134,37131,421.067.700
30 de nov. de 2023129,36130,85129,23130,17127,321.310.200
29 de nov. de 2023128,55131,16128,55129,53126,69866.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...