XNYS
Datos históricos de Extra Space Storage Inc.
Extra Space Storage Inc. · EXR
$134.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:32 UTC
- Variación en el periodo
- −5.16%
- Máximo
- US$158.88
- 29 de julio de 2026
- Mínimo
- US$125.71
- 9 de diciembre de 2025
- Volumen medio diario
- 1.25 M
Del 10 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 | 133.73 | 134.84 | 133.17 | 134.65 | +1.15% | 1.16 M |
| 8 oct 2026 | 131.70 | 133.28 | 130.54 | 133.12 | +1.08% | 2.6 M |
| 7 oct 2026 | 133.19 | 134.16 | 131.57 | 131.70 | −1.64% | 1.47 M |
| 6 oct 2026 | 133.45 | 135.54 | 132.91 | 133.89 | +0.74% | 1.69 M |
| 5 oct 2026 | 133.16 | 133.84 | 131.87 | 132.91 | −0.26% | 1.12 M |
| 2 oct 2026 | 134.27 | 135.18 | 132.93 | 133.25 | +0.13% | 999,127.201 |
| 1 oct 2026 | 131.16 | 133.46 | 130.64 | 133.08 | +1.19% | 1.65 M |
| 30 sep 2026 | 134.43 | 134.43 | 131.17 | 131.51 | −1.48% | 1.25 M |
| 29 sep 2026 | 131.05 | 133.94 | 130.70 | 133.49 | +1.37% | 1.5 M |
| 28 sep 2026 | 133.05 | 133.57 | 130.77 | 131.68 | −1.25% | 1.21 M |
| 25 sep 2026 | 132.45 | 133.38 | 131.53 | 133.35 | +0.85% | 1.06 M |
| 24 sep 2026 | 134.25 | 134.85 | 132.01 | 132.23 | −1.20% | 1.45 M |
| 23 sep 2026 | 133.79 | 135.04 | 132.98 | 133.84 | −0.85% | 2.41 M |
| 22 sep 2026 | 137.96 | 138.31 | 134.72 | 134.99 | −1.80% | 2.11 M |
| 21 sep 2026 | 137.14 | 138.41 | 136.63 | 137.46 | +0.55% | 1.38 M |
| 18 sep 2026 | 138.50 | 139.54 | 136.71 | 136.71 | −1.67% | 3.12 M |
| 17 sep 2026 | 138.11 | 139.14 | 137.65 | 139.03 | +1.91% | 1.35 M |
| 16 sep 2026 | 136.51 | 138.60 | 135.84 | 136.43 | −0.63% | 1.11 M |
| 15 sep 2026 | 137.92 | 139.21 | 136.46 | 137.30 | −1.51% | 1.3 M |
| 14 sep 2026 | 138.70 | 140.40 | 137.43 | 139.40 | +1.28% | 2.3 M |
| 11 sep 2026 | 137.44 | 138.70 | 136.27 | 137.64 | +0.87% | 1.86 M |
| 10 sep 2026 | 135.47 | 137.15 | 135.16 | 136.45 | +0.60% | 2.13 M |
| 9 sep 2026 | 139.36 | 140.19 | 135.52 | 135.63 | −2.54% | 858,062.894 |
| 8 sep 2026 | 138.50 | 140.45 | 138.50 | 139.16 | −0.06% | 1.14 M |
| 4 sep 2026 | 140.25 | 141.84 | 139.14 | 139.25 | −1.23% | 967,268.942 |
| 3 sep 2026 | 141.29 | 141.63 | 139.57 | 140.98 | +0.75% | 1 M |
| 2 sep 2026 | 139.75 | 140.67 | 137.92 | 139.93 | −0.14% | 1.17 M |
| 1 sep 2026 | 141.08 | 141.96 | 138.95 | 140.12 | −0.69% | 1.56 M |
| 31 ago 2026 | 141.97 | 142.47 | 139.88 | 141.10 | −1.27% | 1.22 M |
| 28 ago 2026 | 143.32 | 143.79 | 142.72 | 142.91 | +0.08% | 813,291.636 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.