XNYS
Datos históricos de Essex Property Trust, Inc.
Essex Property Trust, Inc. · ESS
$275.00
▲ +3.43 (+1.26%)
Última operación · 11/10/2026, 21:43:58 UTC
- Variación en el periodo
- +5.43%
- Máximo
- US$303.35
- 7 de julio de 2026
- Mínimo
- US$238.46
- 27 de marzo de 2026
- Volumen medio diario
- 0.51 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 | 270.65 | 273.86 | 269.79 | 271.57 | +1.11% | 408,550.08 |
| 8 oct 2026 | 268.18 | 270.26 | 267.06 | 268.58 | +0.20% | 454,467.177 |
| 7 oct 2026 | 270.56 | 272.39 | 267.95 | 268.05 | −1.63% | 388,678.192 |
| 6 oct 2026 | 272.37 | 276.85 | 271.57 | 272.49 | +0.21% | 633,378.711 |
| 5 oct 2026 | 267.77 | 272.42 | 265.92 | 271.93 | +1.22% | 437,462.686 |
| 2 oct 2026 | 272.48 | 272.48 | 267.92 | 268.65 | −0.32% | 466,775.761 |
| 1 oct 2026 | 268.89 | 270.41 | 266.36 | 269.51 | +0.04% | 586,534.354 |
| 30 sep 2026 | 272.51 | 272.51 | 268.76 | 269.39 | −1.66% | 715,478.055 |
| 29 sep 2026 | 271.92 | 274.93 | 270.49 | 273.93 | +0.34% | 453,211.734 |
| 28 sep 2026 | 272.42 | 273.45 | 269.57 | 273.01 | +0.52% | 464,033.499 |
| 25 sep 2026 | 272.03 | 272.21 | 269.59 | 271.61 | −0.01% | 564,998.11 |
| 24 sep 2026 | 274.02 | 275.14 | 271.05 | 271.65 | −0.67% | 842,273.283 |
| 23 sep 2026 | 274.44 | 276.75 | 273.14 | 273.47 | −0.47% | 989,054.78 |
| 22 sep 2026 | 271.34 | 275.92 | 270.84 | 274.76 | +1.24% | 567,000.962 |
| 21 sep 2026 | 270.86 | 271.67 | 268.17 | 271.39 | +0.50% | 464,496.062 |
| 18 sep 2026 | 269.84 | 272.11 | 268.03 | 270.05 | −0.28% | 790,479.369 |
| 17 sep 2026 | 272.72 | 273.98 | 270.49 | 270.80 | −0.20% | 605,510.124 |
| 16 sep 2026 | 275.83 | 277.49 | 269.86 | 271.34 | −1.71% | 553,692.386 |
| 15 sep 2026 | 274.96 | 276.47 | 272.78 | 276.05 | +0.12% | 531,084.054 |
| 14 sep 2026 | 274.72 | 276.02 | 271.78 | 275.73 | +1.03% | 256,428.481 |
| 11 sep 2026 | 272.84 | 274.31 | 271.32 | 272.91 | +0.57% | 270,071.873 |
| 10 sep 2026 | 276.39 | 276.39 | 270.45 | 271.37 | −1.09% | 515,727.336 |
| 9 sep 2026 | 277.30 | 277.97 | 272.36 | 274.37 | −1.10% | 373,417.628 |
| 8 sep 2026 | 276.54 | 279.43 | 276.54 | 277.41 | −0.43% | 541,734.338 |
| 4 sep 2026 | 277.36 | 280.33 | 275.68 | 278.61 | −0.01% | 418,804.933 |
| 3 sep 2026 | 278.86 | 279.55 | 276.41 | 278.65 | +0.49% | 609,418.918 |
| 2 sep 2026 | 280.19 | 280.19 | 275.00 | 277.29 | −0.61% | 835,646.787 |
| 1 sep 2026 | 282.31 | 284.84 | 278.78 | 279.00 | −1.40% | 804,896.835 |
| 31 ago 2026 | 282.02 | 283.73 | 280.45 | 282.96 | −0.38% | 626,651.972 |
| 28 ago 2026 | 282.41 | 284.94 | 279.92 | 284.03 | +1.16% | 645,793.368 |
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.