Premium
National Storage Affiliates Trust (NSA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -3.11688311688 | 46.2 | 46.26 | 44.51 | 684945 | 45.1758797 | CS |
| 4 | -0.86 | -1.88513809733 | 45.62 | 46.26 | 43.5 | 731055 | 44.98785698 | CS |
| 12 | 2.43 | 5.74060949681 | 42.33 | 46.47 | 40.735 | 852060 | 43.41177074 | CS |
| 26 | 13.07 | 41.2432944146 | 31.69 | 46.47 | 30.48 | 1426738 | 38.01461775 | CS |
| 52 | 12.82 | 40.1377582968 | 31.94 | 46.47 | 27.43 | 1295856 | 34.46811885 | CS |
| 156 | 9.68 | 27.5940706956 | 35.08 | 49.44 | 27.43 | 948168 | 35.93816758 | CS |
| 260 | -7.94 | -15.0664136622 | 52.7 | 70.04 | 27.43 | 863768 | 40.42357995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 44.76 | 0.13 | 0.29 | 44.73 | 44.855 | 44.2 | 345330 |
| 1783636800 | 44.63 | -0.17 | -0.38 | 44.97 | 45.19 | 44.51 | 536218 |
| 1783550400 | 44.8 | -1.14 | -2.48 | 45.52 | 45.65 | 44.665 | 733602 |
| 1783464000 | 45.94 | 0.62 | 1.37 | 45.57 | 46.26 | 45.44 | 575170 |
| 1783377600 | 45.32 | -0.72 | -1.56 | 46.2 | 46.2 | 44.975 | 894791 |
| 1783032000 | 46.04 | 0.83 | 1.84 | 45.5 | 46.04 | 45.1012 | 1122058 |
| 1782945600 | 45.21 | 0.74 | 1.66 | 44.25 | 45.41 | 44.23 | 824717 |
| 1782859200 | 44.47 | -0.88 | -1.94 | 44.94 | 45.05 | 44.24 | 735728 |
| 1782772800 | 45.35 | -0.08 | -0.18 | 45.14 | 45.42 | 44.65 | 522819 |
| 1782513600 | 45.43 | 0.59 | 1.32 | 44.83 | 45.75 | 44.83 | 949158 |
| 1782427200 | 44.84 | 0.4 | 0.90 | 44.72 | 44.945 | 44.04 | 532771 |
| 1782340800 | 44.44 | -0.52 | -1.16 | 45.29 | 45.3 | 43.87 | 772214 |
| 1782254400 | 44.96 | 0.22 | 0.49 | 44.56 | 45.63 | 44.512 | 761572 |
| 1782168000 | 44.74 | 0.29 | 0.65 | 44.7 | 45.11 | 44.345 | 775759 |
| 1781822400 | 44.45 | 0.82 | 1.88 | 44.13 | 44.8 | 43.98 | 944665 |
| 1781736000 | 43.63 | -1.06 | -2.37 | 44.43 | 44.7 | 43.5 | 759602 |
| 1781649600 | 44.69 | -0.22 | -0.49 | 45.18 | 45.64 | 44.58 | 664041 |
| 1781563200 | 44.91 | -0.81 | -1.77 | 45.28 | 45.57 | 44.66 | 525952 |
| 1781304000 | 45.72 | 0.21 | 0.46 | 45.62 | 46.085 | 45.425 | 528154 |
| 1781217600 | 45.51 | 0.09 | 0.20 | 45.69 | 45.89 | 45.12 | 558907 |
| 1781131200 | 45.42 | 0.23 | 0.51 | 45.28 | 46.47 | 45.1701 | 822463 |
| 1781044800 | 45.19 | 1.57 | 3.60 | 43.95 | 45.45 | 43.89 | 1275710 |
| 1780958400 | 43.62 | 0.19 | 0.44 | 43 | 43.67 | 43 | 707048 |
| 1780699200 | 43.43 | 0.49 | 1.14 | 42.7 | 43.81 | 42.7 | 601615 |
| 1780612800 | 42.94 | 0.57 | 1.35 | 42.89 | 43.14 | 42.45 | 911165 |
| 1780526400 | 42.37 | 0.5 | 1.19 | 41.75 | 42.78 | 41.75 | 587438 |
| 1780440000 | 41.87 | 0.42 | 1.01 | 41.56 | 42.03 | 41.45 | 1310309 |
| 1780353600 | 41.45 | -1.2 | -2.81 | 42 | 42.24 | 41.44 | 831230 |
| 1780094400 | 42.65 | -0.77 | -1.77 | 43.17 | 43.28 | 42.605 | 1028206 |
| 1780008000 | 43.42 | 0.42 | 0.98 | 42.7 | 43.74 | 42.52 | 629668 |
| 1779921600 | 43 | 0.28 | 0.66 | 42.88 | 43.43 | 42.82 | 463922 |
| 1779835200 | 42.72 | 0.01 | 0.02 | 42.75 | 43.045 | 42.52 | 451508 |
| 1779489600 | 42.71 | -0.07 | -0.16 | 43.17 | 43.25 | 42.54 | 557632 |
| 1779403200 | 42.78 | 0.22 | 0.52 | 42.1 | 42.8 | 41.68 | 545967 |
| 1779316800 | 42.56 | 0.91 | 2.18 | 41.68 | 43.225 | 41.68 | 637741 |
| 1779230400 | 41.65 | 0.14 | 0.34 | 41.27 | 41.715 | 40.735 | 715835 |
| 1779144000 | 41.51 | 0.49 | 1.19 | 41.21 | 41.67 | 41.16 | 533037 |
| 1778884800 | 41.02 | -1.51 | -3.55 | 42.25 | 42.25 | 40.9 | 931446 |
| 1778798400 | 42.53 | -0.04 | -0.09 | 42.78 | 42.97 | 42.43 | 792871 |
| 1778712000 | 42.57 | -1.01 | -2.32 | 43.38 | 43.38 | 42.45 | 1121181 |
| 1778625600 | 43.58 | -0.07 | -0.16 | 43.56 | 43.86 | 43.005 | 1331875 |
| 1778539200 | 43.65 | -0.02 | -0.05 | 43.84 | 43.84 | 43.4 | 928582 |
| 1778280000 | 43.67 | 0.34 | 0.78 | 43.78 | 43.905 | 43.4 | 726798 |
| 1778193600 | 43.33 | -0.03 | -0.07 | 43.19 | 43.46 | 42.71 | 872436 |
| 1778107200 | 43.36 | 1.46 | 3.48 | 41.84 | 43.75 | 41.84 | 1282245 |
| 1778020800 | 41.9 | 0.29 | 0.70 | 41.8 | 42.125 | 41.41 | 1157576 |
| 1777934400 | 41.61 | -0.88 | -2.07 | 42.22 | 42.53 | 41.49 | 867136 |
| 1777675200 | 42.49 | -0.07 | -0.16 | 42.65 | 42.65 | 42.13 | 752874 |
| 1777588800 | 42.56 | 1.09 | 2.63 | 41.67 | 42.63 | 41.525 | 1123238 |
| 1777502400 | 41.47 | -0.43 | -1.03 | 41.62 | 41.98 | 41.04 | 1758364 |
| 1777416000 | 41.9 | -0.99 | -2.31 | 43.11 | 43.49 | 41.535 | 2170614 |
| 1777329600 | 42.89 | -0.44 | -1.02 | 43.41 | 43.72 | 42.73 | 1064947 |
| 1777070400 | 43.33 | -0.28 | -0.64 | 43.59 | 43.72 | 43.16 | 687454 |
| 1776984000 | 43.61 | 1.02 | 2.39 | 42.86 | 43.66 | 42.8 | 643312 |
| 1776897600 | 42.59 | -0.63 | -1.46 | 43.59 | 43.59 | 42.22 | 1426357 |
| 1776811200 | 43.22 | -0.64 | -1.46 | 43.87 | 44.015 | 43.19 | 862023 |
| 1776724800 | 43.86 | 0.58 | 1.34 | 43.27 | 43.86 | 42.55 | 1073825 |
| 1776465600 | 43.28 | 1.07 | 2.53 | 42.33 | 43.45 | 42.33 | 663887 |
| 1776379200 | 42.21 | 0.31 | 0.74 | 41.42 | 42.395 | 41.42 | 782427 |
| 1776292800 | 41.9 | -0.54 | -1.27 | 42.31 | 42.36 | 41.25 | 848157 |
| 1776206400 | 42.44 | 1.07 | 2.59 | 41.36 | 42.6 | 41.36 | 1135310 |
| 1776120000 | 41.37 | 0.22 | 0.53 | 40.8 | 41.47 | 40.65 | 718464 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
