Yahoo

Correo

U.S. markets open in 35 minutes

F S&P 500
4,278.50
+13.75(+0.32%)
F Dow Jones
33,267.00
+66.00(+0.20%)
F Nasdaq
14,788.50
+74.00(+0.50%)
E-mini Russell 2000 Index Futur
1,745.90
+4.00(+0.23%)
Petróleo
87.35
-1.88(-2.11%)
Oro
1,842.20
+0.70(+0.04%)

CubeSmart (CUBE)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.04

-0.47

(-1.25%)

Al cierre: 04:00PM EDT

37.04

0.00

(0.00%)

Antes de la apertura del mercado:

08:28AM EDT

Periodo de tiempo:

04 oct 2022 - 04 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2023	37.35	37.38	36.76	37.04	37.04	1,190,700
02 oct 2023	38.03	38.15	37.18	37.51	37.51	1,121,500
29 sept 2023	38.66	38.79	37.72	38.13	38.13	1,497,900
29 sept 2023	0.49 Dividendo
28 sept 2023	38.67	38.91	38.26	38.66	38.17	1,439,000
27 sept 2023	38.72	38.97	38.11	38.50	38.01	1,577,200
26 sept 2023	38.29	38.61	38.11	38.46	37.97	1,151,300
25 sept 2023	38.62	38.71	38.28	38.60	38.11	907,300
22 sept 2023	39.07	39.40	38.68	38.74	38.25	1,100,400
21 sept 2023	40.03	40.25	38.89	38.92	38.43	1,316,800
20 sept 2023	40.82	40.89	40.29	40.30	39.79	976,400
19 sept 2023	40.45	40.68	40.23	40.41	39.90	849,600
18 sept 2023	41.09	41.09	40.19	40.35	39.84	693,200
15 sept 2023	40.35	41.28	40.30	41.10	40.58	2,675,100
14 sept 2023	40.47	40.71	40.32	40.66	40.14	1,497,000
13 sept 2023	40.40	40.48	39.80	40.13	39.62	1,648,900
12 sept 2023	40.71	40.71	40.04	40.64	40.12	1,875,300
11 sept 2023	40.45	41.02	40.24	40.86	40.34	1,553,700
08 sept 2023	40.84	41.06	40.44	40.49	39.98	1,225,100
07 sept 2023	40.32	41.04	40.20	40.77	40.25	2,324,600
06 sept 2023	40.72	40.99	40.05	40.34	39.83	2,278,700
05 sept 2023	41.29	41.33	40.50	40.58	40.07	3,430,100
01 sept 2023	41.93	42.16	41.37	41.49	40.96	1,626,400
31 ago 2023	42.18	42.21	41.53	41.71	41.18	1,868,300
30 ago 2023	42.43	42.43	42.07	42.26	41.72	855,400
29 ago 2023	41.51	42.27	41.51	42.22	41.68	1,759,900
28 ago 2023	41.80	42.45	41.56	41.70	41.17	1,869,600
25 ago 2023	41.59	41.88	41.22	41.68	41.15	1,198,100
24 ago 2023	41.99	42.24	41.41	41.42	40.90	1,978,000
23 ago 2023	41.31	42.14	41.23	41.92	41.39	1,243,500
22 ago 2023	41.55	41.58	41.18	41.23	40.71	969,700
21 ago 2023	41.32	41.65	40.97	41.41	40.89	1,332,900
18 ago 2023	40.64	41.41	40.64	41.32	40.80	1,508,800
17 ago 2023	41.50	41.68	40.88	40.91	40.39	1,848,500
16 ago 2023	41.90	42.17	41.53	41.55	41.02	1,424,800
15 ago 2023	41.79	42.29	41.52	41.83	41.30	1,253,100
14 ago 2023	41.94	42.17	41.60	42.09	41.56	1,936,900
11 ago 2023	41.66	42.36	41.38	42.06	41.53	2,262,600
10 ago 2023	42.05	42.43	41.65	41.92	41.39	1,418,200
09 ago 2023	41.19	42.19	40.99	42.09	41.56	1,215,200
08 ago 2023	41.57	41.73	41.12	41.25	40.73	1,564,100
07 ago 2023	40.62	41.95	40.62	41.82	41.29	1,797,100
04 ago 2023	42.71	43.03	40.02	40.60	40.09	3,830,400
03 ago 2023	42.91	43.38	42.14	43.04	42.49	2,618,400
02 ago 2023	42.33	43.12	42.22	42.71	42.17	1,384,000
01 ago 2023	43.52	43.67	42.41	42.72	42.18	1,447,900
31 jul 2023	43.38	43.61	43.01	43.36	42.81	1,135,000
28 jul 2023	43.97	44.08	43.12	43.29	42.74	726,600
27 jul 2023	44.50	44.83	43.57	43.61	43.06	1,004,500
26 jul 2023	44.20	44.92	44.08	44.37	43.81	1,261,900
25 jul 2023	44.56	44.92	44.16	44.30	43.74	1,479,200
24 jul 2023	45.31	45.32	44.18	44.62	44.05	1,741,500
21 jul 2023	44.81	45.47	44.60	45.25	44.68	2,212,300
20 jul 2023	45.86	46.05	44.61	44.77	44.20	3,854,100
19 jul 2023	45.82	46.38	45.49	45.83	45.25	1,409,200
18 jul 2023	46.77	46.77	45.48	45.58	45.00	1,472,300
17 jul 2023	46.28	46.86	46.16	46.55	45.96	875,600
14 jul 2023	46.04	46.52	45.81	46.43	45.84	941,700
13 jul 2023	45.81	46.19	45.44	46.09	45.51	900,700
12 jul 2023	45.78	46.36	45.60	45.76	45.18	957,900
11 jul 2023	45.02	45.45	44.74	45.37	44.79	637,800
10 jul 2023	44.14	44.90	43.98	44.86	44.29	1,619,900
07 jul 2023	44.36	44.80	44.08	44.28	43.72	1,180,800
06 jul 2023	44.47	44.91	43.98	44.72	44.15	1,278,000
05 jul 2023	44.89	45.37	44.36	45.01	44.44	1,257,900
03 jul 2023	44.56	45.48	44.39	44.95	44.38	588,400
30 jun 2023	44.94	45.45	44.07	44.66	44.09	2,329,600
30 jun 2023	0.49 Dividendo
29 jun 2023	44.67	45.09	44.37	44.84	43.79	1,640,600
28 jun 2023	45.07	45.24	44.65	44.94	43.89	1,458,700
27 jun 2023	44.41	45.24	44.29	45.23	44.17	1,279,400
26 jun 2023	43.27	44.19	43.27	44.19	43.15	1,060,900
23 jun 2023	44.30	44.73	43.33	43.38	42.36	2,693,900
22 jun 2023	45.22	45.22	43.78	44.30	43.26	1,784,700
21 jun 2023	44.72	45.14	44.33	45.06	44.00	1,934,900
20 jun 2023	44.38	44.72	43.47	44.60	43.55	2,142,200
16 jun 2023	44.63	44.94	44.30	44.63	43.58	2,019,600
15 jun 2023	44.07	44.62	43.77	44.48	43.44	1,298,100
14 jun 2023	44.02	44.42	43.46	43.74	42.71	1,567,400
13 jun 2023	44.21	44.65	43.75	44.03	43.00	973,500
12 jun 2023	44.30	44.74	43.63	44.43	43.39	1,632,700
09 jun 2023	44.62	44.70	43.98	44.30	43.26	1,647,600
08 jun 2023	45.00	45.31	44.37	44.69	43.64	1,505,300
07 jun 2023	44.24	45.57	43.89	45.41	44.34	1,670,400
06 jun 2023	44.82	44.82	43.93	44.01	42.98	1,558,700
05 jun 2023	44.90	45.27	44.47	44.47	43.43	641,600
02 jun 2023	44.66	45.31	44.31	45.26	44.20	843,800
01 jun 2023	44.33	44.71	44.02	44.28	43.24	946,200
31 may 2023	45.22	45.60	44.34	44.44	43.40	1,647,700
30 may 2023	44.84	45.60	44.84	45.15	44.09	914,600
26 may 2023	44.41	44.92	44.08	44.81	43.76	666,800
25 may 2023	44.85	44.85	44.24	44.27	43.23	1,268,000
24 may 2023	45.08	45.32	44.47	44.58	43.53	1,170,100
23 may 2023	44.93	45.45	44.77	45.10	44.04	1,248,200
22 may 2023	44.97	45.51	44.70	44.92	43.87	1,211,000
19 may 2023	45.17	45.36	44.62	44.91	43.86	703,900
18 may 2023	45.33	45.47	44.57	44.78	43.73	778,600
17 may 2023	45.46	45.77	45.08	45.40	44.33	938,000
16 may 2023	45.84	45.84	45.23	45.26	44.20	1,610,600
15 may 2023	46.18	46.34	45.65	45.84	44.76	1,127,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5004,278.50+13.75(+0.32%)

F Dow Jones33,267.00+66.00(+0.20%)

F Nasdaq14,788.50+74.00(+0.50%)

E-mini Russell 2000 Index Futur1,745.90+4.00(+0.23%)

Petróleo87.35-1.88(-2.11%)

Oro1,842.20+0.70(+0.04%)

CubeSmart (CUBE)

F S&P 500
4,278.50
+13.75(+0.32%)

F Dow Jones
33,267.00
+66.00(+0.20%)

F Nasdaq
14,788.50
+74.00(+0.50%)

E-mini Russell 2000 Index Futur
1,745.90
+4.00(+0.23%)

Petróleo
87.35
-1.88(-2.11%)

Oro
1,842.20
+0.70(+0.04%)