Premium
Extra Space Storage Inc (E1XR34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 224.14 | 0 | 0 | 0 | DR |
| 4 | 5.03 | 2.30733944954 | 218 | 240 | 216.92 | 20 | 226.14871795 | DR |
| 12 | -27.53 | -10.9873882503 | 250.56 | 268.06 | 216.92 | 50 | 239.34949234 | DR |
| 26 | -7.48 | -3.24497852588 | 230.51 | 268.06 | 216.92 | 134 | 249.30034641 | DR |
| 52 | 35.6 | 18.9937576695 | 187.43 | 268.06 | 172.04 | 103 | 232.47623776 | DR |
| 156 | -66.68 | -23.0161195678 | 289.71 | 295.49 | 128.83 | 60 | 234.99677838 | DR |
| 260 | 101.61 | 83.6847306869 | 121.42 | 329.3 | 121.42 | 69 | 220.16334002 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 223.03 | -16.97 | -7.07 | 223.31 | 224.14 | 223.03 | 5 |
| 1736458140 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1736371740 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1736285340 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1736198940 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1735939740 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1735853340 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1735594140 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1735334940 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1735248540 | 240 | 14.6 | 6.48 | 240 | 240 | 240 | 2 |
| 1734989400 | 225.4 | 0 | 0.00 | 225.4 | 225.4 | 225.4 | 0 |
| 1734730200 | 225.4 | -19.08 | -7.80 | 218 | 225.94 | 216.92 | 37 |
| 1734643740 | 244.48 | 0 | 0.00 | 244.48 | 244.48 | 244.48 | 0 |
| 1734557340 | 244.48 | 0 | 0.00 | 244.48 | 244.48 | 244.48 | 0 |
| 1734470940 | 244.48 | 0 | 0.00 | 244.48 | 244.48 | 244.48 | 0 |
| 1734384540 | 244.48 | 0 | 0.00 | 244.48 | 244.48 | 244.48 | 0 |
| 1734125340 | 244.48 | 0 | 0.00 | 244.48 | 244.48 | 244.48 | 0 |
| 1734038940 | 244.48 | 0 | 0.00 | 244.48 | 244.48 | 244.48 | 0 |
| 1733952540 | 244.48 | 0 | 0.00 | 244.48 | 244.48 | 244.48 | 0 |
| 1733866140 | 244.48 | -6.02 | -2.40 | 244.48 | 244.48 | 244.48 | 1 |
| 1733779740 | 250.5 | -4.5 | -1.76 | 249 | 250.5 | 249 | 4 |
| 1733520600 | 255 | 10 | 4.08 | 255 | 255 | 255 | 2 |
| 1733434200 | 245 | -23.06 | -8.60 | 244.25 | 245 | 243 | 48 |
| 1733347740 | 268.06 | 0 | 0.00 | 268.06 | 268.06 | 268.06 | 0 |
| 1733261340 | 268.06 | 0 | 0.00 | 268.06 | 268.06 | 268.06 | 0 |
| 1733174940 | 268.06 | 7.09 | 2.72 | 268.06 | 268.06 | 268.06 | 1 |
| 1732915800 | 260.97 | 0 | 0.00 | 260.97 | 260.97 | 260.97 | 0 |
| 1732829400 | 260.97 | 5.22 | 2.04 | 260 | 260.97 | 260 | 12 |
| 1732743000 | 255.75 | 9 | 3.65 | 255 | 255.75 | 255 | 5 |
| 1732656600 | 246.75 | 1.23 | 0.50 | 246.75 | 246.75 | 246.75 | 1 |
| 1732570140 | 245.52 | 0 | 0.00 | 245.52 | 245.52 | 245.52 | 0 |
| 1732310940 | 245.52 | 17.04 | 7.46 | 245.52 | 245.52 | 245.52 | 1 |
| 1732224600 | 228.48 | 0 | 0.00 | 228.48 | 228.48 | 228.48 | 0 |
| 1732051800 | 228.48 | -8.88 | -3.74 | 228.48 | 228.48 | 228.48 | 30 |
| 1731965400 | 237.36 | 0 | 0.00 | 237.36 | 237.36 | 237.36 | 0 |
| 1731619800 | 237.36 | 0 | 0.00 | 237.36 | 237.36 | 237.36 | 0 |
| 1731533400 | 237.36 | 3.6 | 1.54 | 236.21 | 238.28 | 235.75 | 90 |
| 1731446940 | 233.76 | -18.24 | -7.24 | 234.87 | 235.2 | 233.76 | 20 |
| 1731360540 | 252 | 12.34 | 5.15 | 252 | 252 | 252 | 1 |
| 1731101400 | 239.66 | 6.21 | 2.66 | 245.64 | 245.64 | 239.61 | 311 |
| 1731014940 | 233.45 | -0.55 | -0.24 | 233.45 | 233.45 | 233.45 | 1 |
| 1730928600 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1730842200 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1730755800 | 234 | -6 | -2.50 | 234 | 234 | 234 | 1 |
| 1730496600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1730410200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1730323800 | 240 | 3.2 | 1.35 | 240 | 240 | 240 | 468 |
| 1730237400 | 236.8 | 0 | 0.00 | 236.8 | 236.8 | 236.8 | 0 |
| 1730151000 | 236.8 | 0 | 0.00 | 236.8 | 236.8 | 236.8 | 0 |
| 1729891800 | 236.8 | 0 | 0.00 | 236.8 | 236.8 | 236.8 | 0 |
| 1729805400 | 236.8 | 0 | 0.00 | 236.8 | 236.8 | 236.8 | 0 |
| 1729719000 | 236.8 | 0 | 0.00 | 236.8 | 236.8 | 236.8 | 0 |
| 1729632600 | 236.8 | -13.76 | -5.49 | 236.9 | 236.9 | 236.8 | 7 |
| 1729546140 | 250.56 | 12.16 | 5.10 | 250.56 | 250.56 | 250.56 | 1 |
| 1729256400 | 238.4 | 0 | 0.00 | 238.4 | 238.4 | 238.4 | 0 |
| 1729170000 | 238.4 | 0 | 0.00 | 238.4 | 238.4 | 238.4 | 0 |
| 1729083600 | 238.4 | 0 | 0.00 | 238.4 | 238.4 | 238.4 | 0 |
| 1728997200 | 238.4 | 0 | 0.00 | 238.4 | 238.4 | 238.4 | 0 |
| 1728910800 | 238.4 | 0 | 0.00 | 238.4 | 238.4 | 238.4 | 0 |
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
