CubeSmart (CUBE)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.76

-0.62

(-1.50%)

Al cierre: 04:00PM EDT

40.90

+0.14

(+0.34%)

Fuera de horario:

06:24PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	41.70	42.05	40.63	40.76	40.76	1,161,000
25 abr 2024	41.59	41.89	41.32	41.38	41.38	1,243,100
24 abr 2024	41.49	42.26	41.09	42.12	42.12	1,680,800
23 abr 2024	42.13	42.67	41.77	41.80	41.80	1,739,200
22 abr 2024	42.27	42.36	41.78	42.16	42.16	1,162,500
19 abr 2024	42.05	42.26	41.84	42.05	42.05	869,000
18 abr 2024	42.45	42.50	41.55	41.86	41.86	1,625,300
17 abr 2024	42.37	42.68	42.06	42.21	42.21	899,400
16 abr 2024	42.49	42.52	41.82	42.21	42.21	1,095,300
15 abr 2024	44.06	44.11	42.33	42.64	42.64	1,762,100
12 abr 2024	43.96	43.96	43.46	43.82	43.82	940,900
11 abr 2024	44.17	44.51	43.39	44.14	44.14	1,046,800
10 abr 2024	45.31	45.36	43.56	43.94	43.94	1,449,400
09 abr 2024	45.95	46.59	45.76	46.57	46.57	1,507,400
08 abr 2024	45.43	45.74	45.24	45.73	45.73	1,000,900
05 abr 2024	44.73	45.20	44.41	45.14	45.14	899,200
04 abr 2024	44.74	45.62	44.50	44.74	44.74	1,186,000
03 abr 2024	44.48	44.91	44.24	44.40	44.40	1,699,900
02 abr 2024	44.52	44.69	44.12	44.55	44.55	1,322,200
01 abr 2024	45.48	45.50	44.77	45.03	45.03	1,209,500
28 mar 2024	45.09	45.45	44.27	45.22	45.22	1,660,700
28 mar 2024	0.51 Dividendo
27 mar 2024	43.69	45.40	43.69	45.40	44.89	1,371,900
26 mar 2024	43.14	43.65	43.05	43.32	42.83	1,160,700
25 mar 2024	43.87	44.14	43.06	43.07	42.59	913,300
22 mar 2024	43.98	44.13	43.53	43.83	43.34	1,225,100
21 mar 2024	43.66	44.11	43.56	43.92	43.43	1,225,000
20 mar 2024	42.60	43.58	42.54	43.42	42.93	803,500
19 mar 2024	42.65	43.15	42.54	42.72	42.24	1,206,100
18 mar 2024	42.75	43.09	42.68	42.77	42.29	1,431,800
15 mar 2024	43.23	43.76	42.75	42.78	42.30	3,289,200
14 mar 2024	45.26	45.35	43.40	43.65	43.16	1,525,700
13 mar 2024	45.53	45.75	45.24	45.39	44.88	1,238,400
12 mar 2024	45.44	45.74	45.06	45.51	45.00	956,100
11 mar 2024	45.72	46.11	45.44	45.58	45.07	1,305,400
08 mar 2024	44.90	45.74	44.80	45.51	45.00	1,563,400
07 mar 2024	44.23	44.63	43.87	44.58	44.08	1,542,000
06 mar 2024	44.21	44.28	43.82	44.11	43.61	1,168,800
05 mar 2024	44.45	44.70	43.53	43.75	43.26	1,326,800
04 mar 2024	43.84	44.69	43.29	44.59	44.09	1,320,300
01 mar 2024	43.07	44.02	42.30	43.60	43.11	1,763,700
29 feb 2024	43.33	43.79	42.85	43.61	43.12	2,125,000
28 feb 2024	42.18	43.43	42.18	42.85	42.37	2,960,800
27 feb 2024	42.94	43.26	42.88	43.05	42.57	963,500
26 feb 2024	43.30	43.54	42.57	42.72	42.24	1,285,600
23 feb 2024	43.84	43.96	43.34	43.41	42.92	696,100
22 feb 2024	43.71	43.98	43.50	43.89	43.40	1,050,900
21 feb 2024	44.08	44.51	43.30	43.69	43.20	2,264,900
20 feb 2024	43.19	43.45	42.95	43.33	42.84	2,237,600
16 feb 2024	43.39	43.99	43.13	43.44	42.95	2,355,300
15 feb 2024	43.93	44.37	43.86	43.96	43.47	1,889,000
14 feb 2024	43.00	43.75	42.67	43.41	42.92	1,652,700
13 feb 2024	42.63	43.08	42.14	42.92	42.44	1,705,600
12 feb 2024	44.02	44.35	43.60	43.67	43.18	1,479,500
09 feb 2024	44.03	44.36	43.65	43.96	43.47	1,309,500
08 feb 2024	43.94	44.31	43.79	44.06	43.57	1,705,900
07 feb 2024	43.79	44.60	43.47	43.81	43.32	1,803,100
06 feb 2024	43.12	43.75	42.99	43.66	43.17	1,297,700
05 feb 2024	42.73	43.28	42.60	43.02	42.54	1,828,100
02 feb 2024	43.46	43.73	42.55	43.43	42.94	1,479,800
01 feb 2024	43.09	43.98	42.82	43.95	43.46	2,514,800
31 ene 2024	43.95	44.53	42.77	43.22	42.73	2,540,400
30 ene 2024	44.60	44.80	43.69	43.74	43.25	1,353,500
29 ene 2024	44.70	45.16	44.49	45.11	44.60	1,139,200
26 ene 2024	45.50	45.59	44.58	44.68	44.18	965,500
25 ene 2024	45.53	45.80	45.07	45.31	44.80	1,184,000
24 ene 2024	45.85	46.05	44.74	44.91	44.41	1,131,000
23 ene 2024	45.96	46.05	45.23	45.34	44.83	901,400
22 ene 2024	45.64	46.09	45.50	45.74	45.23	1,450,500
19 ene 2024	44.57	45.46	44.36	45.34	44.83	2,021,900
18 ene 2024	44.85	45.00	43.86	44.60	44.10	2,331,700
17 ene 2024	44.63	45.13	44.26	44.79	44.29	1,514,400
16 ene 2024	44.95	45.24	44.55	45.23	44.72	1,540,400
12 ene 2024	45.04	45.32	44.47	45.25	44.74	1,203,400
11 ene 2024	45.28	45.47	44.11	44.53	44.03	2,030,900
10 ene 2024	46.01	46.23	45.52	45.57	45.06	1,695,100
09 ene 2024	46.13	46.35	45.87	46.02	45.50	995,600
08 ene 2024	45.95	46.80	45.90	46.55	46.03	1,294,500
05 ene 2024	45.54	46.41	45.18	46.17	45.65	1,119,000
04 ene 2024	45.96	46.29	45.71	45.74	45.23	1,481,900
03 ene 2024	47.28	47.28	46.17	46.28	45.76	1,522,300
02 ene 2024	46.52	47.81	46.32	47.76	47.22	1,941,000
29 dic 2023	46.56	46.89	46.31	46.35	45.83	1,182,700
29 dic 2023	0.51 Dividendo
28 dic 2023	47.00	47.46	46.88	47.43	46.39	856,700
27 dic 2023	46.77	47.05	46.68	46.97	45.94	1,020,800
26 dic 2023	46.25	46.95	46.15	46.74	45.72	815,400
22 dic 2023	45.98	46.62	45.86	46.10	45.09	1,656,000
21 dic 2023	45.70	45.99	45.35	45.95	44.95	1,773,500
20 dic 2023	45.10	45.94	44.93	45.10	44.11	1,602,800
19 dic 2023	44.79	45.18	44.61	44.98	44.00	1,530,200
18 dic 2023	45.18	45.24	44.47	44.54	43.57	1,447,000
15 dic 2023	45.54	45.74	44.97	45.24	44.25	4,383,000
14 dic 2023	44.68	45.66	44.56	45.47	44.48	2,544,100
13 dic 2023	41.94	43.91	41.72	43.70	42.74	2,021,500
12 dic 2023	41.91	42.23	41.64	41.90	40.98	1,394,100
11 dic 2023	41.72	42.09	41.55	41.97	41.05	1,722,100
08 dic 2023	41.94	42.47	41.81	42.18	41.26	1,641,800
07 dic 2023	41.88	42.04	41.57	41.81	40.90	1,423,200
06 dic 2023	41.97	42.24	41.59	41.81	40.90	1,933,500
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

CubeSmart (CUBE)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)