Extra Space Storage Inc (E1XR34)

E1XR34
🏛️ Brasilien →
191.33
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 314.88 315.84 314.88 315.84 0.0M
2021-12-29 317.03 321.16 317.03 321.16 0.0M
2021-12-28 329.30 329.30 314.34 315.42 0.0M
2021-12-27 310.24 311.30 310.24 311.30 0.0M
2021-12-23 312.79 312.79 306.70 310.93 0.0M
2021-12-22 303.00 312.79 303.00 310.10 0.0M
2021-12-13 296.09 299.55 296.09 299.55 0.0M
2021-12-10 292.84 294.52 292.84 294.52 0.0M
2021-12-09 291.27 291.27 291.27 291.27 0.0M
2021-12-08 289.71 290.30 288.30 290.30 0.0M
2021-12-07 294.64 296.09 294.64 296.09 0.0M
2021-12-06 287.70 293.00 287.70 292.30 0.0M
2021-12-03 288.55 288.55 286.23 286.23 0.0M
2021-12-02 290.64 291.32 290.64 291.32 0.0M
2021-12-01 286.72 293.16 282.27 290.00 0.0M
2021-11-30 287.56 287.56 287.56 287.56 0.0M
2021-11-29 282.80 282.80 282.80 282.80 0.0M
2021-11-26 283.08 283.08 278.32 278.32 0.0M
2021-11-22 281.68 281.68 279.44 279.44 0.0M
2021-11-19 296.52 296.52 284.48 284.48 0.0M
2021-11-18 281.12 284.00 281.12 284.00 0.0M
2021-11-17 271.08 277.83 270.54 277.83 0.0M
2021-11-16 274.59 280.00 272.20 280.00 0.0M
2021-11-12 266.29 271.62 266.29 271.62 0.0M
2021-11-10 273.20 273.20 272.40 272.40 0.0M
2021-11-09 271.00 271.00 271.00 271.00 0.0M
2021-11-08 269.00 280.00 269.00 280.00 0.0M
2021-11-04 281.40 281.40 279.00 279.00 0.0M
2021-11-03 283.62 283.62 278.50 278.50 0.0M
2021-11-01 276.00 278.04 276.00 278.04 0.0M
2021-10-29 275.67 276.00 275.67 276.00 0.0M
2021-10-28 269.30 271.00 269.30 269.50 0.0M
2021-10-26 263.12 263.12 263.12 263.12 0.0M
2021-10-25 260.12 263.01 260.12 261.04 0.0M
2021-10-22 267.28 268.06 267.28 268.06 0.0M
2021-10-20 257.14 257.14 257.14 257.14 0.0M
2021-10-15 249.30 251.50 249.25 250.75 0.0M
2021-10-11 235.44 235.44 234.48 234.48 0.0M
2021-10-08 239.28 239.28 236.50 236.50 0.0M
2021-10-07 237.36 238.00 237.36 238.00 0.0M
2021-10-05 231.20 231.20 231.20 231.20 0.0M
2021-10-04 230.00 230.00 229.54 229.54 0.0M
2021-10-01 225.00 225.00 224.70 225.00 0.0M
2021-09-28 227.00 230.23 227.00 230.23 0.0M
2021-09-24 231.15 231.15 230.92 230.92 0.0M
2021-09-23 235.20 235.20 235.20 235.20 0.0M
2021-09-22 238.56 238.56 238.56 238.56 0.0M
2021-09-20 241.20 241.20 239.70 239.70 0.0M
2021-09-17 242.40 242.40 239.52 239.52 0.0M
2021-09-16 244.08 244.08 242.40 242.40 0.0M
2021-09-15 241.44 244.08 241.44 244.08 0.0M
2021-09-14 242.16 242.16 241.00 241.44 0.0M
2021-09-09 254.28 254.28 254.28 254.28 0.0M
2021-09-08 255.00 255.00 255.00 255.00 0.0M
2021-09-06 249.27 252.87 249.27 252.87 0.0M
2021-09-03 249.25 250.50 249.25 250.50 0.0M
2021-09-02 246.00 248.50 246.00 248.50 0.0M
2021-09-01 244.08 244.08 244.08 244.08 0.0M
2021-08-31 239.52 242.40 239.52 241.92 0.0M
2021-08-30 239.76 239.76 239.00 239.00 0.0M
2021-08-25 237.00 237.00 237.00 237.00 0.0M
2021-08-24 233.00 233.00 233.00 233.00 0.0M
2021-08-20 241.44 241.44 241.44 241.44 0.0M
2021-08-13 228.42 230.00 228.42 230.00 0.0M
2021-08-12 227.63 227.63 227.63 227.63 0.0M
2021-08-06 229.38 229.38 229.38 229.38 0.0M
2021-08-04 230.00 230.00 230.00 230.00 0.0M
2021-08-03 229.08 229.08 229.08 229.08 0.0M
2021-08-02 227.24 227.24 227.24 227.24 0.0M
2021-07-30 226.52 226.52 226.15 226.15 0.0M
2021-07-29 221.39 221.39 221.39 221.39 0.0M
2021-07-26 220.88 220.88 220.88 220.88 0.0M
2021-07-22 219.78 219.78 219.78 219.78 0.0M
2021-07-20 223.74 223.74 223.74 223.74 0.0M
2021-07-14 221.10 221.10 221.10 221.10 0.0M
2021-07-13 224.94 224.94 224.02 224.02 0.0M
2021-07-12 234.83 234.83 227.47 227.47 0.0M
2021-07-06 216.00 216.00 216.00 216.00 0.0M
2021-07-01 205.70 205.70 205.70 205.70 0.0M
2021-06-30 206.00 206.00 206.00 206.00 0.0M
2021-06-29 205.41 205.41 205.41 205.41 0.0M
2021-06-24 201.80 201.80 201.80 201.80 0.0M
2021-06-23 202.90 202.90 202.90 202.90 0.0M
2021-06-18 204.98 204.98 204.50 204.50 0.0M
2021-06-04 193.48 193.48 193.48 193.48 0.0M
2021-06-01 193.00 193.00 193.00 193.00 0.0M
2021-05-28 194.37 194.37 194.37 194.37 0.0M
2021-05-27 195.60 195.60 195.00 195.40 0.0M
2021-05-26 196.50 198.20 196.00 196.00 0.0M
2021-05-25 196.00 196.00 196.00 196.00 0.0M
2021-05-24 195.60 195.60 195.60 195.60 0.0M
2021-05-19 191.30 191.30 191.30 191.30 0.0M
2021-05-17 188.30 188.30 188.30 188.30 0.0M
2021-05-12 188.30 188.30 188.30 188.30 0.0M
2021-05-11 189.50 189.50 189.00 189.00 0.0M
2021-05-10 194.30 194.30 192.70 193.00 0.0M
2021-05-07 191.50 191.50 191.50 191.50 0.0M
2021-05-03 204.50 204.50 204.50 204.50 0.0M
2021-04-29 195.80 195.80 195.80 195.80 0.0M
2021-04-27 200.50 200.50 198.40 198.90 0.0M
2021-04-26 204.60 204.60 199.70 199.70 0.0M
2021-04-20 204.50 204.50 204.50 204.50 0.0M
2021-04-14 197.80 197.80 197.80 197.80 0.0M
2021-04-08 192.09 192.09 192.09 192.09 0.0M
2021-04-07 192.20 193.80 192.20 193.80 0.0M
2021-04-06 192.20 192.20 192.20 192.20 0.0M
2021-04-05 190.60 190.60 190.60 190.60 0.0M
2021-03-31 191.00 191.00 187.00 187.40 0.0M
2021-03-26 186.69 187.10 186.69 187.00 0.0M
2021-03-22 178.00 178.00 175.57 175.57 0.0M
2021-03-19 179.00 179.00 175.80 175.80 0.0M
2021-03-18 181.36 181.36 180.30 180.30 0.0M
2021-03-17 186.90 186.90 186.90 186.90 0.0M
2021-03-16 188.70 188.70 188.70 188.70 0.0M
2021-03-11 178.05 178.05 178.05 178.05 0.0M
2021-03-08 179.10 179.10 178.00 178.00 0.0M
2021-03-02 178.20 178.20 178.20 178.20 0.0M
2021-03-01 175.00 175.00 174.00 174.00 0.0M
2021-02-26 178.10 178.10 178.10 178.10 0.0M
2021-02-24 170.00 173.40 170.00 173.30 0.0M
2021-02-19 159.90 161.65 159.90 161.65 0.0M
2021-02-18 161.35 161.35 161.20 161.20 0.0M
2021-02-12 157.00 157.60 155.70 156.00 0.0M
2021-02-10 162.00 164.06 159.90 159.90 0.0M
2021-01-15 146.37 146.37 146.37 146.37 0.0M
2021-01-14 144.19 144.19 143.93 143.93 0.0M
2021-01-12 151.85 151.85 150.50 150.50 0.0M
2021-01-11 151.85 151.85 151.85 151.85 0.0M
2021-01-07 145.06 145.06 145.06 145.06 0.0M
2021-01-06 144.10 144.10 144.10 144.10 0.0M
2021-01-05 144.85 144.85 143.50 143.50 0.0M
2021-01-04 145.93 145.93 145.93 145.93 0.0M