U.S. markets open in 2 hours 53 minutes
F S&P 500
5,256.75 +17.75 (+0.34%) F Dow Jones
39,643.00 +107.00 (+0.27%) F Nasdaq
18,290.50 +76.00 (+0.42%) E-mini Russell 2000 Index Futur
2,093.30 +9.20 (+0.44%) Petróleo
79.77 +0.51 (+0.64%) Oro
2,382.20 +41.90 (+1.79%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 255.61 | 259.78 | 254.88 | 259.58 | 259.58 | 216,100 |
| 08 may 2024 | 256.44 | 257.33 | 253.74 | 254.50 | 254.50 | 164,100 |
| 07 may 2024 | 257.93 | 258.06 | 255.88 | 257.67 | 257.67 | 304,400 |
| 06 may 2024 | 252.95 | 255.66 | 250.51 | 255.49 | 255.49 | 283,000 |
| 03 may 2024 | 252.96 | 253.53 | 249.37 | 250.31 | 250.31 | 399,500 |
| 02 may 2024 | 247.00 | 251.72 | 245.34 | 249.80 | 249.80 | 605,000 |
| 01 may 2024 | 247.80 | 249.00 | 240.58 | 245.47 | 245.47 | 714,600 |
| 30 abr 2024 | 245.71 | 248.53 | 245.71 | 246.25 | 246.25 | 599,300 |
| 29 abr 2024 | 249.21 | 249.71 | 246.69 | 248.02 | 248.02 | 313,400 |
| 26 abr 2024 | 248.88 | 252.69 | 246.91 | 246.92 | 246.92 | 422,600 |
| 25 abr 2024 | 245.96 | 247.52 | 244.49 | 247.21 | 247.21 | 466,800 |
| 24 abr 2024 | 239.37 | 248.95 | 239.37 | 247.74 | 247.74 | 396,600 |
| 23 abr 2024 | 240.58 | 243.99 | 240.03 | 242.15 | 242.15 | 557,100 |
| 22 abr 2024 | 236.10 | 240.80 | 235.40 | 239.89 | 239.89 | 381,800 |
| 19 abr 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 235.17 | 335,800 |
| 18 abr 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 233.97 | 285,000 |
| 17 abr 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 232.65 | 342,600 |
| 16 abr 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 232.70 | 294,100 |
| 15 abr 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 235.59 | 248,400 |
| 12 abr 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 239.29 | 376,300 |
| 11 abr 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 244.25 | 378,600 |
| 10 abr 2024 | 243.18 | 244.88 | 242.29 | 244.01 | 244.01 | 434,500 |
| 09 abr 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 249.59 | 315,100 |
| 08 abr 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 243.50 | 286,100 |
| 05 abr 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 237.68 | 170,200 |
| 04 abr 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 235.98 | 253,200 |
| 03 abr 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 237.50 | 239,400 |
| 02 abr 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 235.50 | 294,600 |
| 01 abr 2024 | 246.48 | 246.48 | 239.39 | 239.67 | 239.67 | 293,000 |
| 28 mar 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 244.81 | 350,000 |
| 27 mar 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 241.41 | 258,600 |
| 27 mar 2024 | 2.45 Dividendo | |||||
| 26 mar 2024 | 239.85 | 240.73 | 237.72 | 237.73 | 235.28 | 324,100 |
| 25 mar 2024 | 241.28 | 243.30 | 238.33 | 239.53 | 237.06 | 310,100 |
| 22 mar 2024 | 244.38 | 245.01 | 240.17 | 241.99 | 239.50 | 360,000 |
| 21 mar 2024 | 241.50 | 244.80 | 240.16 | 244.01 | 241.50 | 315,100 |
| 20 mar 2024 | 234.36 | 241.61 | 234.36 | 240.70 | 238.22 | 353,200 |
| 19 mar 2024 | 237.95 | 238.95 | 235.42 | 236.13 | 233.70 | 244,900 |
| 18 mar 2024 | 240.12 | 240.12 | 236.69 | 237.60 | 235.15 | 305,400 |
| 15 mar 2024 | 235.03 | 239.84 | 235.03 | 239.07 | 236.61 | 562,300 |
| 14 mar 2024 | 240.92 | 241.01 | 234.64 | 237.13 | 234.69 | 409,100 |
| 13 mar 2024 | 240.08 | 243.10 | 240.08 | 242.34 | 239.84 | 278,900 |
| 12 mar 2024 | 241.58 | 244.06 | 238.74 | 240.63 | 238.15 | 300,000 |
| 11 mar 2024 | 245.44 | 247.61 | 242.74 | 242.97 | 240.47 | 277,700 |
| 08 mar 2024 | 244.79 | 246.50 | 244.18 | 245.44 | 242.91 | 372,700 |
| 07 mar 2024 | 244.79 | 244.79 | 241.22 | 242.50 | 240.00 | 515,100 |
| 06 mar 2024 | 244.42 | 245.11 | 240.63 | 242.70 | 240.20 | 276,700 |
| 05 mar 2024 | 241.83 | 245.54 | 241.41 | 242.80 | 240.30 | 559,100 |
| 04 mar 2024 | 234.77 | 243.74 | 233.04 | 243.58 | 241.07 | 697,000 |
| 01 mar 2024 | 229.68 | 234.47 | 226.84 | 234.37 | 231.95 | 455,600 |
| 29 feb 2024 | 232.22 | 232.94 | 230.42 | 231.40 | 229.02 | 410,300 |
| 28 feb 2024 | 226.36 | 232.76 | 226.19 | 229.63 | 227.26 | 445,000 |
| 27 feb 2024 | 227.75 | 229.33 | 225.85 | 227.73 | 225.38 | 404,300 |
| 26 feb 2024 | 229.27 | 230.38 | 225.40 | 225.79 | 223.46 | 401,800 |
| 23 feb 2024 | 229.87 | 230.51 | 227.87 | 229.34 | 226.98 | 917,300 |
| 22 feb 2024 | 234.38 | 235.15 | 229.94 | 229.95 | 227.58 | 513,000 |
| 21 feb 2024 | 234.00 | 236.01 | 232.81 | 235.23 | 232.81 | 329,000 |
| 20 feb 2024 | 234.55 | 236.16 | 232.76 | 232.95 | 230.55 | 627,600 |
| 16 feb 2024 | 231.90 | 236.23 | 231.90 | 235.37 | 232.94 | 405,300 |
| 15 feb 2024 | 229.71 | 234.70 | 229.52 | 234.62 | 232.20 | 366,700 |
| 14 feb 2024 | 225.99 | 229.09 | 225.09 | 227.26 | 224.92 | 457,800 |
| 13 feb 2024 | 225.12 | 225.91 | 223.06 | 225.59 | 223.27 | 402,200 |
| 12 feb 2024 | 230.89 | 231.27 | 228.26 | 230.78 | 228.40 | 283,900 |
| 09 feb 2024 | 228.69 | 230.36 | 228.46 | 229.80 | 227.43 | 276,400 |
| 08 feb 2024 | 228.66 | 229.53 | 225.81 | 229.34 | 226.98 | 439,200 |
| 07 feb 2024 | 232.54 | 232.54 | 225.80 | 229.02 | 226.66 | 668,100 |
| 06 feb 2024 | 229.48 | 233.29 | 229.48 | 232.97 | 230.57 | 421,900 |
| 05 feb 2024 | 233.15 | 233.15 | 229.90 | 230.34 | 227.97 | 444,300 |
| 02 feb 2024 | 234.78 | 236.62 | 232.16 | 236.02 | 233.59 | 503,900 |
| 01 feb 2024 | 232.50 | 237.67 | 230.37 | 237.60 | 235.15 | 574,300 |
| 31 ene 2024 | 236.54 | 238.88 | 232.83 | 233.27 | 230.87 | 801,200 |
| 30 ene 2024 | 234.74 | 236.46 | 233.37 | 234.47 | 232.05 | 299,500 |
| 29 ene 2024 | 236.35 | 238.25 | 235.48 | 236.90 | 234.46 | 280,600 |
| 26 ene 2024 | 234.60 | 236.56 | 232.46 | 236.41 | 233.97 | 293,100 |
| 25 ene 2024 | 236.89 | 237.87 | 233.14 | 233.92 | 231.51 | 495,800 |
| 24 ene 2024 | 239.97 | 240.77 | 234.51 | 234.66 | 232.24 | 441,100 |
| 23 ene 2024 | 242.84 | 242.84 | 236.91 | 238.76 | 236.30 | 378,800 |
| 22 ene 2024 | 242.06 | 243.07 | 240.50 | 242.22 | 239.72 | 396,800 |
| 19 ene 2024 | 239.38 | 242.14 | 237.80 | 240.85 | 238.37 | 700,200 |
| 18 ene 2024 | 241.33 | 241.99 | 238.46 | 238.85 | 236.39 | 417,300 |
| 17 ene 2024 | 245.82 | 248.54 | 239.64 | 241.69 | 239.20 | 517,200 |
| 16 ene 2024 | 248.27 | 249.14 | 246.50 | 248.77 | 246.21 | 422,700 |
| 12 ene 2024 | 250.67 | 251.77 | 248.21 | 249.08 | 246.51 | 415,900 |
| 11 ene 2024 | 245.98 | 248.27 | 245.74 | 248.08 | 245.52 | 334,900 |
| 10 ene 2024 | 248.18 | 249.47 | 246.73 | 247.88 | 245.33 | 319,800 |
| 09 ene 2024 | 245.45 | 249.16 | 242.92 | 247.88 | 245.33 | 333,500 |
| 08 ene 2024 | 243.67 | 248.36 | 241.98 | 248.33 | 245.77 | 370,800 |
| 05 ene 2024 | 241.66 | 245.57 | 240.98 | 243.58 | 241.07 | 476,300 |
| 04 ene 2024 | 241.67 | 245.64 | 241.67 | 243.80 | 241.29 | 372,100 |
| 03 ene 2024 | 247.74 | 247.82 | 241.81 | 242.74 | 240.24 | 364,300 |
| 02 ene 2024 | 247.01 | 251.12 | 247.01 | 249.87 | 247.29 | 328,200 |
| 29 dic 2023 | 248.76 | 250.50 | 247.82 | 247.94 | 245.38 | 458,200 |
| 29 dic 2023 | 2.31 Dividendo | |||||
| 28 dic 2023 | 249.60 | 252.85 | 249.10 | 252.75 | 247.86 | 329,800 |
| 27 dic 2023 | 246.40 | 249.30 | 246.14 | 249.23 | 244.41 | 202,600 |
| 26 dic 2023 | 244.64 | 247.47 | 244.50 | 247.12 | 242.34 | 231,300 |
| 22 dic 2023 | 243.38 | 246.52 | 243.38 | 244.37 | 239.64 | 267,000 |
| 21 dic 2023 | 242.09 | 242.95 | 238.32 | 242.12 | 237.43 | 362,700 |
| 20 dic 2023 | 245.71 | 246.33 | 240.23 | 240.43 | 235.78 | 496,100 |
| 19 dic 2023 | 247.29 | 247.29 | 244.42 | 245.84 | 241.08 | 443,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.