XNYS
Datos históricos de Equity LifeStyle Properties, Inc.
Equity LifeStyle Properties, Inc. · ELS
$59.25
▲ +0.24 (+0.41%)
Última operación · 11/10/2026, 21:46:53 UTC
- Variación en el periodo
- −5.54%
- Máximo
- US$69.00
- 13 de marzo de 2026
- Mínimo
- US$57.46
- 1 de octubre de 2026
- Volumen medio diario
- 1.69 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 58.60 | 59.43 | 58.17 | 59.01 | +0.87% | 2.37 M |
| 8 oct 2026 | 58.07 | 58.61 | 57.51 | 58.50 | +0.90% | 2.55 M |
| 7 oct 2026 | 58.88 | 59.13 | 57.96 | 57.98 | −1.29% | 1.38 M |
| 6 oct 2026 | 58.42 | 59.28 | 58.36 | 58.74 | +0.43% | 2 M |
| 5 oct 2026 | 58.22 | 58.76 | 57.74 | 58.49 | +0.41% | 2.09 M |
| 2 oct 2026 | 57.91 | 58.43 | 57.61 | 58.25 | +1.09% | 2.25 M |
| 1 oct 2026 | 58.19 | 58.68 | 57.46 | 57.62 | −1.22% | 1.33 M |
| 30 sep 2026 | 58.85 | 59.04 | 58.32 | 58.33 | −0.65% | 1.54 M |
| 29 sep 2026 | 58.72 | 59.67 | 58.38 | 58.71 | −0.63% | 1.78 M |
| 28 sep 2026 | 59.34 | 59.76 | 58.90 | 59.08 | −0.25% | 2.02 M |
| 25 sep 2026 | 59.05 | 59.40 | 58.70 | 59.23 | −0.54% | 1.92 M |
| 24 sep 2026 | 59.86 | 60.03 | 59.28 | 59.55 | −0.22% | 2.07 M |
| 23 sep 2026 | 60.23 | 60.39 | 59.54 | 59.68 | −0.96% | 1.59 M |
| 22 sep 2026 | 60.54 | 60.73 | 60.23 | 60.26 | −0.30% | 1.77 M |
| 21 sep 2026 | 60.14 | 60.73 | 60.03 | 60.44 | +0.07% | 1.42 M |
| 18 sep 2026 | 60.96 | 61.25 | 60.35 | 60.40 | −1.15% | 3.83 M |
| 17 sep 2026 | 61.30 | 61.63 | 60.88 | 61.10 | +0.36% | 1.52 M |
| 16 sep 2026 | 61.13 | 61.59 | 60.41 | 60.88 | −0.67% | 1.51 M |
| 15 sep 2026 | 61.61 | 61.61 | 60.87 | 61.29 | −0.47% | 1.82 M |
| 14 sep 2026 | 60.50 | 61.99 | 60.35 | 61.58 | +2.50% | 1.58 M |
| 11 sep 2026 | 60.42 | 60.70 | 59.74 | 60.08 | −0.36% | 1.23 M |
| 10 sep 2026 | 61.43 | 61.43 | 60.11 | 60.30 | −1.26% | 1.92 M |
| 9 sep 2026 | 61.81 | 61.82 | 60.84 | 61.07 | −1.23% | 1.17 M |
| 8 sep 2026 | 62.30 | 62.55 | 61.82 | 61.83 | −0.95% | 1.32 M |
| 4 sep 2026 | 62.49 | 62.96 | 62.35 | 62.42 | −0.30% | 853,198.359 |
| 3 sep 2026 | 63.39 | 63.71 | 62.44 | 62.61 | −0.81% | 1.09 M |
| 2 sep 2026 | 63.38 | 63.55 | 62.65 | 63.12 | −0.06% | 1.13 M |
| 1 sep 2026 | 63.58 | 64.00 | 62.91 | 63.16 | −0.46% | 1.58 M |
| 31 ago 2026 | 63.44 | 63.67 | 63.20 | 63.45 | −0.45% | 1.24 M |
| 28 ago 2026 | 63.83 | 64.26 | 63.56 | 63.74 | −0.27% | 1.98 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.