XNYS
Datos históricos de Empire State Realty Trust, Inc.
Empire State Realty Trust, Inc. · ESRT
$5.13
▲ +0.16 (+3.22%)
Última operación · 3/11/2026, 1:18:33 UTC
- Variación en el periodo
- −32.38%
- Máximo
- US$7.54
- 10 de noviembre de 2025
- Mínimo
- US$3.93
- 18 de septiembre de 2026
- Volumen medio diario
- 2.27 M
Del 3 de noviembre de 2025 al 2 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 nov 2026 | 5.04 | 5.09 | 4.98 | 4.99 | +0.40% | 3.14 M |
| 30 oct 2026 | 5.09 | 5.10 | 4.97 | 4.97 | −1.58% | 4.35 M |
| 29 oct 2026 | 4.97 | 5.08 | 4.97 | 5.05 | +1.61% | 2.67 M |
| 28 oct 2026 | 5.02 | 5.05 | 4.92 | 4.97 | −1.19% | 4.18 M |
| 27 oct 2026 | 5.04 | 5.05 | 4.97 | 5.03 | −0.20% | 4.31 M |
| 26 oct 2026 | 5.00 | 5.09 | 5.00 | 5.04 | +0.60% | 3.35 M |
| 23 oct 2026 | 4.90 | 5.05 | 4.90 | 5.01 | +1.62% | 3.97 M |
| 22 oct 2026 | 4.70 | 5.02 | 4.66 | 4.93 | +5.57% | 5.74 M |
| 21 oct 2026 | 4.71 | 4.74 | 4.65 | 4.67 | −0.85% | 4.66 M |
| 20 oct 2026 | 4.66 | 4.77 | 4.64 | 4.71 | +2.17% | 4.74 M |
| 19 oct 2026 | 4.61 | 4.74 | 4.57 | 4.61 | −0.22% | 5.69 M |
| 16 oct 2026 | 4.75 | 4.81 | 4.58 | 4.62 | −2.33% | 5.96 M |
| 15 oct 2026 | 4.82 | 4.93 | 4.72 | 4.73 | −1.05% | 4.86 M |
| 14 oct 2026 | 4.82 | 4.84 | 4.72 | 4.78 | −1.65% | 4.87 M |
| 13 oct 2026 | 4.80 | 4.87 | 4.78 | 4.86 | +2.75% | 4.18 M |
| 12 oct 2026 | 4.59 | 4.74 | 4.55 | 4.73 | +2.16% | 4 M |
| 9 oct 2026 | 4.57 | 4.64 | 4.47 | 4.63 | +1.09% | 3.72 M |
| 8 oct 2026 | 4.48 | 4.61 | 4.40 | 4.58 | +2.46% | 6.14 M |
| 7 oct 2026 | 4.39 | 4.58 | 4.34 | 4.47 | +0.90% | 6.81 M |
| 6 oct 2026 | 4.30 | 4.46 | 4.30 | 4.43 | +4.73% | 5.66 M |
| 5 oct 2026 | 4.14 | 4.28 | 4.07 | 4.23 | +1.44% | 7.44 M |
| 2 oct 2026 | 4.18 | 4.21 | 4.11 | 4.17 | +0.97% | 4.95 M |
| 1 oct 2026 | 4.04 | 4.17 | 3.96 | 4.13 | +2.48% | 4.76 M |
| 30 sep 2026 | 4.04 | 4.08 | 4.01 | 4.03 | 0.00% | 4.12 M |
| 29 sep 2026 | 4.05 | 4.11 | 4.00 | 4.03 | −0.74% | 4.02 M |
| 28 sep 2026 | 4.11 | 4.12 | 4.04 | 4.06 | −1.22% | 3.55 M |
| 25 sep 2026 | 4.14 | 4.16 | 4.08 | 4.11 | −1.20% | 3.26 M |
| 24 sep 2026 | 4.13 | 4.19 | 4.05 | 4.16 | +0.73% | 3.14 M |
| 23 sep 2026 | 4.08 | 4.15 | 4.04 | 4.13 | +0.73% | 4.14 M |
| 22 sep 2026 | 4.16 | 4.19 | 4.07 | 4.10 | −0.97% | 4.85 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.