U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,515.00 -35.00 (-0.09%) F Nasdaq
20,092.50 +53.00 (+0.26%) E-mini Russell 2000 Index Futur
2,064.40 +4.30 (+0.21%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,335.30 -1.30 (-0.06%)
National Storage Affiliates Trust (NSA-PA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 22.75 | 22.77 | 22.71 | 22.75 | 22.75 | 4,064 |
| 26 jun 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 22.80 | 2,030 |
| 25 jun 2024 | 22.81 | 22.89 | 22.71 | 22.77 | 22.77 | 12,499 |
| 24 jun 2024 | 22.90 | 22.90 | 22.82 | 22.88 | 22.88 | 13,169 |
| 21 jun 2024 | 23.13 | 23.13 | 22.77 | 22.90 | 22.90 | 6,051 |
| 20 jun 2024 | 23.08 | 23.39 | 22.89 | 22.92 | 22.92 | 10,509 |
| 18 jun 2024 | 23.14 | 23.22 | 23.02 | 23.07 | 23.07 | 8,246 |
| 17 jun 2024 | 23.20 | 23.29 | 22.90 | 23.29 | 23.29 | 10,154 |
| 14 jun 2024 | 23.44 | 23.44 | 23.04 | 23.04 | 23.04 | 3,339 |
| 14 jun 2024 | 0.375 Dividendo | |||||
| 13 jun 2024 | 23.61 | 23.70 | 23.55 | 23.59 | 23.22 | 12,793 |
| 12 jun 2024 | 23.77 | 23.90 | 23.57 | 23.74 | 23.36 | 9,402 |
| 11 jun 2024 | 23.80 | 23.80 | 23.62 | 23.62 | 23.24 | 44,742 |
| 10 jun 2024 | 23.82 | 23.94 | 23.75 | 23.85 | 23.47 | 7,266 |
| 07 jun 2024 | 23.65 | 23.93 | 23.63 | 23.82 | 23.44 | 10,395 |
| 06 jun 2024 | 23.89 | 23.90 | 23.72 | 23.79 | 23.41 | 6,197 |
| 05 jun 2024 | 23.75 | 23.92 | 23.75 | 23.80 | 23.42 | 10,697 |
| 04 jun 2024 | 23.80 | 23.93 | 23.65 | 23.81 | 23.43 | 14,008 |
| 03 jun 2024 | 23.67 | 23.84 | 23.60 | 23.76 | 23.38 | 31,168 |
| 31 may 2024 | 22.91 | 24.07 | 22.91 | 23.76 | 23.38 | 58,330 |
| 30 may 2024 | 22.66 | 22.91 | 22.66 | 22.91 | 22.55 | 6,178 |
| 29 may 2024 | 22.56 | 22.66 | 22.51 | 22.62 | 22.26 | 15,803 |
| 28 may 2024 | 22.90 | 23.06 | 22.78 | 22.80 | 22.44 | 5,176 |
| 24 may 2024 | 22.65 | 22.99 | 22.65 | 22.91 | 22.55 | 3,939 |
| 23 may 2024 | 22.85 | 23.04 | 22.50 | 22.62 | 22.26 | 6,964 |
| 22 may 2024 | 23.19 | 23.19 | 22.85 | 22.85 | 22.49 | 2,945 |
| 21 may 2024 | 22.90 | 22.98 | 22.83 | 22.90 | 22.54 | 4,735 |
| 20 may 2024 | 23.02 | 23.02 | 22.90 | 22.98 | 22.61 | 3,013 |
| 17 may 2024 | 23.09 | 23.17 | 22.49 | 22.97 | 22.60 | 4,060 |
| 16 may 2024 | 22.83 | 23.19 | 22.82 | 23.19 | 22.82 | 5,592 |
| 15 may 2024 | 22.55 | 22.79 | 22.55 | 22.75 | 22.39 | 4,115 |
| 14 may 2024 | 22.57 | 22.57 | 22.43 | 22.43 | 22.07 | 1,583 |
| 13 may 2024 | 22.53 | 22.57 | 22.32 | 22.57 | 22.21 | 2,544 |
| 10 may 2024 | 22.38 | 22.59 | 22.22 | 22.57 | 22.21 | 6,185 |
| 09 may 2024 | 22.25 | 22.57 | 22.25 | 22.26 | 21.91 | 5,648 |
| 08 may 2024 | 22.57 | 22.57 | 22.21 | 22.21 | 21.86 | 9,458 |
| 07 may 2024 | 22.45 | 22.55 | 22.41 | 22.55 | 22.19 | 4,992 |
| 06 may 2024 | 22.54 | 22.54 | 22.45 | 22.45 | 22.09 | 2,711 |
| 03 may 2024 | 22.20 | 22.59 | 22.20 | 22.59 | 22.24 | 8,157 |
| 02 may 2024 | 21.83 | 22.15 | 21.75 | 22.14 | 21.79 | 6,726 |
| 01 may 2024 | 21.75 | 21.97 | 21.72 | 21.89 | 21.54 | 8,949 |
| 30 abr 2024 | 21.76 | 21.98 | 21.73 | 21.75 | 21.40 | 7,961 |
| 29 abr 2024 | 21.81 | 21.90 | 21.67 | 21.90 | 21.55 | 3,537 |
| 26 abr 2024 | 21.63 | 21.65 | 21.63 | 21.64 | 21.30 | 1,951 |
| 25 abr 2024 | 21.50 | 21.68 | 21.50 | 21.61 | 21.27 | 4,561 |
| 24 abr 2024 | 21.75 | 21.93 | 21.71 | 21.74 | 21.39 | 5,254 |
| 23 abr 2024 | 21.62 | 21.98 | 21.62 | 21.81 | 21.46 | 10,334 |
| 22 abr 2024 | 21.74 | 21.94 | 21.64 | 21.67 | 21.33 | 8,223 |
| 19 abr 2024 | 21.55 | 21.74 | 21.41 | 21.68 | 21.34 | 7,610 |
| 18 abr 2024 | 21.76 | 21.76 | 21.41 | 21.51 | 21.17 | 13,305 |
| 17 abr 2024 | 21.64 | 21.86 | 21.40 | 21.66 | 21.32 | 34,469 |
| 16 abr 2024 | 21.47 | 21.58 | 21.40 | 21.54 | 21.20 | 7,962 |
| 15 abr 2024 | 22.18 | 22.18 | 21.40 | 21.40 | 21.06 | 23,232 |
| 12 abr 2024 | 22.13 | 22.24 | 22.05 | 22.08 | 21.73 | 6,921 |
| 11 abr 2024 | 22.62 | 22.84 | 22.24 | 22.25 | 21.90 | 6,484 |
| 10 abr 2024 | 22.85 | 22.94 | 22.57 | 22.58 | 22.22 | 5,968 |
| 09 abr 2024 | 22.99 | 23.15 | 22.88 | 23.15 | 22.78 | 2,087 |
| 08 abr 2024 | 22.99 | 23.31 | 22.93 | 22.95 | 22.59 | 7,968 |
| 05 abr 2024 | 23.19 | 23.32 | 22.81 | 23.28 | 22.91 | 4,108 |
| 04 abr 2024 | 23.29 | 23.29 | 22.99 | 23.10 | 22.73 | 6,031 |
| 03 abr 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 22.53 | 2,910 |
| 02 abr 2024 | 22.63 | 23.22 | 22.63 | 22.89 | 22.52 | 23,307 |
| 01 abr 2024 | 22.92 | 23.25 | 22.57 | 23.02 | 22.65 | 9,109 |
| 28 mar 2024 | 23.10 | 23.29 | 22.92 | 22.92 | 22.56 | 7,526 |
| 27 mar 2024 | 23.16 | 23.16 | 23.01 | 23.09 | 22.72 | 4,291 |
| 26 mar 2024 | 23.05 | 23.18 | 22.68 | 23.18 | 22.81 | 11,784 |
| 25 mar 2024 | 23.18 | 23.20 | 23.09 | 23.16 | 22.79 | 12,660 |
| 22 mar 2024 | 23.04 | 23.19 | 22.94 | 23.19 | 22.82 | 3,957 |
| 21 mar 2024 | 22.82 | 23.33 | 22.82 | 23.28 | 22.91 | 9,716 |
| 20 mar 2024 | 22.65 | 23.14 | 22.65 | 23.14 | 22.77 | 6,214 |
| 19 mar 2024 | 22.80 | 22.88 | 22.72 | 22.87 | 22.51 | 9,377 |
| 18 mar 2024 | 22.48 | 22.78 | 22.37 | 22.76 | 22.40 | 13,499 |
| 15 mar 2024 | 22.53 | 22.78 | 22.32 | 22.49 | 22.13 | 8,733 |
| 14 mar 2024 | 23.02 | 23.02 | 22.46 | 22.73 | 22.37 | 12,981 |
| 14 mar 2024 | 0.375 Dividendo | |||||
| 13 mar 2024 | 23.10 | 23.27 | 23.10 | 23.23 | 22.49 | 12,820 |
| 12 mar 2024 | 23.02 | 23.10 | 23.02 | 23.08 | 22.35 | 5,697 |
| 11 mar 2024 | 23.10 | 23.18 | 23.02 | 23.18 | 22.44 | 24,161 |
| 08 mar 2024 | 23.10 | 23.10 | 23.02 | 23.08 | 22.35 | 7,327 |
| 07 mar 2024 | 23.09 | 23.25 | 22.85 | 23.06 | 22.33 | 14,542 |
| 06 mar 2024 | 22.92 | 23.06 | 22.83 | 22.99 | 22.26 | 61,353 |
| 05 mar 2024 | 22.44 | 23.18 | 22.41 | 22.88 | 22.15 | 23,111 |
| 04 mar 2024 | 22.54 | 22.65 | 22.37 | 22.56 | 21.84 | 16,946 |
| 01 mar 2024 | 22.72 | 23.05 | 22.49 | 22.61 | 21.89 | 29,175 |
| 29 feb 2024 | 23.08 | 23.30 | 22.26 | 22.61 | 21.89 | 72,416 |
| 28 feb 2024 | 23.19 | 23.34 | 23.07 | 23.07 | 22.34 | 6,246 |
| 27 feb 2024 | 23.42 | 23.42 | 23.04 | 23.39 | 22.64 | 13,372 |
| 26 feb 2024 | 23.23 | 23.49 | 23.16 | 23.40 | 22.66 | 11,228 |
| 23 feb 2024 | 23.36 | 23.38 | 23.20 | 23.34 | 22.60 | 12,536 |
| 22 feb 2024 | 23.37 | 23.37 | 23.20 | 23.32 | 22.58 | 8,940 |
| 21 feb 2024 | 23.35 | 23.57 | 23.32 | 23.37 | 22.63 | 7,888 |
| 20 feb 2024 | 23.40 | 23.47 | 23.38 | 23.40 | 22.66 | 5,657 |
| 16 feb 2024 | 23.60 | 23.60 | 23.20 | 23.39 | 22.65 | 11,877 |
| 15 feb 2024 | 23.54 | 23.75 | 23.50 | 23.75 | 22.99 | 11,894 |
| 14 feb 2024 | 23.29 | 23.85 | 23.29 | 23.51 | 22.76 | 13,107 |
| 13 feb 2024 | 23.36 | 23.54 | 23.23 | 23.48 | 22.73 | 10,129 |
| 12 feb 2024 | 23.37 | 23.64 | 23.37 | 23.50 | 22.75 | 7,693 |
| 09 feb 2024 | 23.21 | 23.44 | 23.20 | 23.27 | 22.54 | 6,455 |
| 08 feb 2024 | 23.11 | 23.44 | 23.11 | 23.12 | 22.39 | 16,906 |
| 07 feb 2024 | 23.23 | 23.25 | 22.92 | 23.11 | 22.38 | 20,292 |
| *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.