National Storage Affiliates Trust (NSA)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

36.58

+1.03

(+2.90%)

Al cierre: 04:00PM EDT

36.58

0.00

(0.00%)

Fuera de horario:

05:56PM EDT

Periodo de tiempo:

02 jun 2023 - 02 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	35.95	36.62	35.63	36.58	36.58	1,918,900
30 may 2024	35.26	35.56	35.26	35.55	35.55	611,900
29 may 2024	35.00	35.18	34.58	34.92	34.92	1,053,600
28 may 2024	36.26	36.35	35.47	35.50	35.50	642,700
24 may 2024	36.31	36.31	35.77	35.89	35.89	400,300
23 may 2024	36.97	37.16	35.96	35.98	35.98	506,500
22 may 2024	36.84	37.39	36.78	36.99	36.99	353,200
21 may 2024	37.64	37.77	36.95	37.00	37.00	526,000
20 may 2024	38.08	38.22	37.66	37.81	37.81	513,800
17 may 2024	38.00	38.19	37.72	38.09	38.09	378,800
16 may 2024	37.69	37.96	37.52	37.84	37.84	477,000
15 may 2024	37.95	37.95	37.55	37.71	37.71	406,700
14 may 2024	37.18	37.49	37.10	37.18	37.18	445,300
13 may 2024	37.02	37.33	36.61	36.81	36.81	363,700
10 may 2024	36.90	36.90	36.53	36.76	36.76	476,600
09 may 2024	36.40	36.90	36.20	36.86	36.86	347,400
08 may 2024	36.31	36.36	36.03	36.15	36.15	457,500
07 may 2024	36.80	36.91	36.54	36.64	36.64	774,000
06 may 2024	36.39	36.56	36.00	36.46	36.46	514,900
03 may 2024	36.47	36.88	35.77	36.06	36.06	621,300
02 may 2024	36.04	36.63	35.57	35.71	35.71	1,134,100
01 may 2024	35.18	36.16	35.01	35.55	35.55	861,100
30 abr 2024	35.14	35.54	34.93	35.04	35.04	708,800
29 abr 2024	35.34	35.75	35.17	35.53	35.53	523,900
26 abr 2024	35.20	35.61	34.80	34.92	34.92	611,000
25 abr 2024	35.32	35.66	34.93	35.17	35.17	405,500
24 abr 2024	35.30	35.84	34.87	35.78	35.78	603,300
23 abr 2024	35.45	35.90	35.37	35.55	35.55	527,600
22 abr 2024	35.64	35.64	35.23	35.44	35.44	431,200
19 abr 2024	35.43	35.51	35.13	35.50	35.50	558,100
18 abr 2024	36.05	36.05	35.01	35.26	35.26	882,400
17 abr 2024	35.87	36.40	35.71	35.83	35.83	800,100
16 abr 2024	36.00	36.18	35.59	35.74	35.74	676,700
15 abr 2024	37.19	37.30	36.10	36.27	36.27	650,300
12 abr 2024	37.25	37.45	36.95	37.07	37.07	672,500
11 abr 2024	37.72	37.75	36.96	37.55	37.55	617,600
10 abr 2024	38.92	39.01	37.25	37.47	37.47	746,100
09 abr 2024	38.85	40.24	38.74	40.22	40.22	1,057,200
08 abr 2024	37.97	38.61	37.97	38.59	38.59	639,000
05 abr 2024	37.29	37.68	37.00	37.64	37.64	581,500
04 abr 2024	37.52	38.20	37.21	37.36	37.36	679,400
03 abr 2024	37.30	37.83	37.22	37.33	37.33	966,300
02 abr 2024	37.87	37.97	37.11	37.30	37.30	1,050,900
01 abr 2024	39.29	39.29	38.27	38.32	38.32	871,300
28 mar 2024	39.14	39.58	38.99	39.16	39.16	642,300
27 mar 2024	37.52	39.02	37.25	38.92	38.92	871,600
26 mar 2024	37.25	37.51	37.09	37.12	37.12	750,700
25 mar 2024	37.56	37.76	37.08	37.18	37.18	701,600
22 mar 2024	37.69	37.99	37.24	37.48	37.48	865,100
21 mar 2024	37.43	37.81	37.33	37.54	37.54	767,400
20 mar 2024	36.15	37.47	36.02	37.21	37.21	1,053,800
19 mar 2024	36.29	36.98	36.26	36.34	36.34	918,600
18 mar 2024	36.18	36.86	36.13	36.54	36.54	914,300
15 mar 2024	36.38	36.80	35.87	36.19	36.19	1,518,600
14 mar 2024	37.52	37.83	36.38	36.71	36.71	783,000
14 mar 2024	0.56 Dividendo
13 mar 2024	38.21	38.74	38.06	38.18	37.62	736,100
12 mar 2024	37.99	38.53	37.89	38.33	37.77	738,300
11 mar 2024	38.07	38.64	37.88	38.20	37.64	1,339,000
08 mar 2024	37.54	38.17	37.09	38.15	37.59	890,300
07 mar 2024	36.85	37.28	36.69	37.25	36.70	875,700
06 mar 2024	36.96	37.16	36.74	36.83	36.29	924,200
05 mar 2024	36.57	37.07	36.50	36.64	36.10	986,900
04 mar 2024	36.50	36.77	35.80	36.68	36.14	1,063,200
01 mar 2024	35.59	36.53	35.45	36.50	35.96	1,165,100
29 feb 2024	36.80	36.80	34.50	35.81	35.28	2,406,900
28 feb 2024	35.25	35.84	34.94	35.52	35.00	1,560,000
27 feb 2024	35.81	35.97	35.52	35.59	35.07	661,200
26 feb 2024	35.60	36.04	35.53	35.55	35.03	714,000
23 feb 2024	36.14	36.31	35.79	35.80	35.27	649,500
22 feb 2024	36.71	36.88	36.17	36.20	35.67	733,800
21 feb 2024	36.85	37.55	36.40	36.71	36.17	988,300
20 feb 2024	36.37	36.67	36.19	36.49	35.95	733,900
16 feb 2024	36.51	37.00	36.33	36.71	36.17	823,900
15 feb 2024	36.52	37.06	36.41	36.98	36.44	490,300
14 feb 2024	35.84	36.27	35.46	36.06	35.53	693,600
13 feb 2024	35.60	35.91	35.15	35.65	35.13	806,300
12 feb 2024	36.83	37.25	36.71	36.76	36.22	827,800
09 feb 2024	36.85	37.16	36.69	36.83	36.29	560,300
08 feb 2024	36.76	37.14	36.67	37.02	36.48	673,800
07 feb 2024	36.97	37.48	36.57	36.69	36.15	927,600
06 feb 2024	36.49	37.30	36.49	36.91	36.37	574,100
05 feb 2024	36.96	37.03	36.17	36.46	35.93	776,700
02 feb 2024	37.47	38.08	37.11	37.68	37.13	615,600
01 feb 2024	37.22	38.10	37.22	38.03	37.47	623,600
31 ene 2024	38.16	38.49	37.15	37.35	36.80	566,000
30 ene 2024	38.53	38.75	37.86	37.95	37.39	819,800
29 ene 2024	38.58	39.18	38.37	39.10	38.53	676,800
26 ene 2024	38.99	39.01	38.26	38.58	38.01	486,900
25 ene 2024	38.50	38.99	38.47	38.77	38.20	912,600
24 ene 2024	38.43	38.43	37.77	37.97	37.41	1,115,900
23 ene 2024	38.12	38.32	37.47	37.94	37.38	697,100
22 ene 2024	37.85	38.47	37.79	37.96	37.40	558,400
19 ene 2024	37.17	37.97	36.81	37.60	37.05	666,400
18 ene 2024	37.83	37.85	36.91	37.11	36.57	695,500
17 ene 2024	37.62	38.42	37.33	37.64	37.09	699,600
16 ene 2024	37.80	38.63	37.59	38.50	37.94	1,048,100
12 ene 2024	38.12	38.35	37.74	38.20	37.64	636,900
11 ene 2024	39.11	39.24	37.50	37.72	37.17	1,041,600
10 ene 2024	39.84	39.91	39.25	39.36	38.78	510,400
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...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

National Storage Affiliates Trust (NSA)

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)