National Storage Affiliates Trust (NSA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 44.83 | 45.01 | 44.23 | 44.78 | 44.78 | 590,167 |
| 07 oct 2024 | 44.34 | 44.59 | 44.00 | 44.54 | 44.54 | 484,800 |
| 04 oct 2024 | 46.04 | 46.46 | 44.46 | 44.63 | 44.63 | 777,200 |
| 03 oct 2024 | 46.86 | 46.96 | 46.13 | 46.39 | 46.39 | 388,600 |
| 02 oct 2024 | 46.90 | 47.15 | 46.53 | 46.88 | 46.88 | 548,500 |
| 01 oct 2024 | 48.46 | 48.64 | 47.26 | 47.44 | 47.44 | 443,500 |
| 30 sept 2024 | 47.40 | 48.27 | 46.96 | 48.20 | 48.20 | 818,700 |
| 27 sept 2024 | 47.24 | 47.57 | 46.84 | 47.45 | 47.45 | 520,000 |
| 26 sept 2024 | 48.17 | 48.17 | 46.78 | 46.82 | 46.82 | 633,900 |
| 25 sept 2024 | 48.74 | 48.75 | 48.03 | 48.15 | 48.15 | 703,100 |
| 24 sept 2024 | 49.00 | 49.11 | 48.36 | 48.68 | 48.68 | 496,200 |
| 23 sept 2024 | 48.92 | 49.44 | 48.67 | 49.13 | 49.13 | 687,400 |
| 20 sept 2024 | 48.20 | 48.60 | 48.10 | 48.57 | 48.57 | 1,603,100 |
| 19 sept 2024 | 48.88 | 48.88 | 47.52 | 48.13 | 48.13 | 633,500 |
| 18 sept 2024 | 48.93 | 49.25 | 48.22 | 48.40 | 48.40 | 787,400 |
| 17 sept 2024 | 48.71 | 48.87 | 48.12 | 48.14 | 48.14 | 452,300 |
| 16 sept 2024 | 47.95 | 48.90 | 47.70 | 48.71 | 48.71 | 881,300 |
| 13 sept 2024 | 47.35 | 47.81 | 46.81 | 47.66 | 47.66 | 762,700 |
| 13 sept 2024 | 0.56 Dividendo | |||||
| 12 sept 2024 | 46.78 | 47.93 | 46.63 | 47.69 | 47.13 | 852,400 |
| 11 sept 2024 | 46.58 | 46.74 | 45.84 | 46.65 | 46.10 | 518,200 |
| 10 sept 2024 | 46.84 | 47.45 | 46.74 | 47.11 | 46.56 | 653,800 |
| 09 sept 2024 | 45.89 | 46.83 | 45.88 | 46.81 | 46.26 | 716,700 |
| 06 sept 2024 | 46.05 | 46.57 | 45.58 | 46.47 | 45.92 | 461,400 |
| 05 sept 2024 | 46.94 | 47.06 | 45.84 | 46.03 | 45.49 | 736,700 |
| 04 sept 2024 | 46.69 | 47.42 | 46.40 | 46.60 | 46.05 | 590,600 |
| 03 sept 2024 | 46.58 | 47.07 | 46.30 | 46.71 | 46.16 | 990,500 |
| 30 ago 2024 | 46.39 | 46.75 | 45.85 | 46.74 | 46.19 | 1,047,800 |
| 29 ago 2024 | 46.02 | 46.49 | 45.73 | 46.04 | 45.50 | 739,700 |
| 28 ago 2024 | 46.00 | 46.27 | 45.75 | 46.05 | 45.51 | 811,700 |
| 27 ago 2024 | 45.00 | 46.02 | 44.78 | 46.00 | 45.46 | 443,300 |
| 26 ago 2024 | 45.78 | 45.87 | 45.02 | 45.51 | 44.98 | 433,100 |
| 23 ago 2024 | 44.72 | 46.03 | 44.48 | 45.55 | 45.02 | 711,200 |
| 22 ago 2024 | 44.24 | 44.83 | 43.99 | 44.73 | 44.20 | 460,700 |
| 21 ago 2024 | 43.48 | 44.11 | 42.98 | 44.07 | 43.55 | 397,100 |
| 20 ago 2024 | 43.02 | 43.54 | 42.99 | 43.29 | 42.78 | 316,300 |
| 19 ago 2024 | 42.88 | 43.39 | 42.80 | 43.18 | 42.67 | 323,000 |
| 16 ago 2024 | 42.80 | 43.24 | 42.40 | 42.88 | 42.38 | 385,900 |
| 15 ago 2024 | 43.41 | 43.52 | 42.59 | 42.74 | 42.24 | 509,700 |
| 14 ago 2024 | 43.07 | 43.56 | 42.85 | 43.39 | 42.88 | 440,400 |
| 13 ago 2024 | 42.89 | 43.06 | 42.40 | 42.79 | 42.29 | 706,500 |
| 12 ago 2024 | 43.00 | 43.30 | 42.34 | 42.56 | 42.06 | 507,700 |
| 09 ago 2024 | 42.41 | 43.47 | 41.79 | 43.25 | 42.74 | 706,300 |
| 08 ago 2024 | 41.92 | 42.26 | 41.38 | 42.12 | 41.63 | 847,800 |
| 07 ago 2024 | 42.82 | 43.63 | 41.82 | 42.05 | 41.56 | 1,263,700 |
| 06 ago 2024 | 40.33 | 42.91 | 39.86 | 42.33 | 41.83 | 1,860,800 |
| 05 ago 2024 | 41.56 | 43.51 | 41.12 | 42.40 | 41.90 | 947,400 |
| 02 ago 2024 | 42.58 | 43.76 | 42.53 | 43.03 | 42.52 | 1,014,900 |
| 01 ago 2024 | 42.87 | 43.17 | 42.46 | 42.85 | 42.35 | 494,400 |
| 31 jul 2024 | 43.22 | 43.23 | 42.21 | 42.57 | 42.07 | 947,600 |
| 30 jul 2024 | 43.88 | 44.12 | 43.13 | 43.42 | 42.91 | 758,000 |
| 29 jul 2024 | 43.42 | 43.72 | 42.95 | 43.60 | 43.09 | 387,300 |
| 26 jul 2024 | 43.07 | 43.56 | 42.96 | 43.46 | 42.95 | 306,000 |
| 25 jul 2024 | 43.08 | 43.37 | 42.58 | 42.77 | 42.27 | 543,200 |
| 24 jul 2024 | 43.88 | 44.06 | 42.85 | 42.90 | 42.40 | 645,100 |
| 23 jul 2024 | 44.12 | 44.38 | 43.77 | 44.00 | 43.48 | 586,100 |
| 22 jul 2024 | 44.31 | 44.75 | 43.35 | 44.26 | 43.74 | 659,200 |
| 19 jul 2024 | 45.05 | 45.22 | 44.11 | 44.19 | 43.67 | 554,900 |
| 18 jul 2024 | 45.67 | 46.84 | 45.08 | 45.10 | 44.57 | 839,500 |
| 17 jul 2024 | 45.55 | 46.32 | 45.18 | 45.84 | 45.30 | 742,000 |
| 16 jul 2024 | 44.35 | 45.65 | 44.17 | 45.48 | 44.95 | 1,075,700 |
| 15 jul 2024 | 43.74 | 44.14 | 43.00 | 44.11 | 43.59 | 766,700 |
| 12 jul 2024 | 42.52 | 43.68 | 41.98 | 43.50 | 42.99 | 841,800 |
| 11 jul 2024 | 40.58 | 42.24 | 40.32 | 42.06 | 41.57 | 1,175,000 |
| 10 jul 2024 | 40.38 | 40.43 | 39.17 | 39.73 | 39.26 | 1,555,500 |
| 09 jul 2024 | 40.69 | 40.83 | 40.01 | 40.18 | 39.71 | 455,800 |
| 08 jul 2024 | 40.91 | 40.93 | 40.59 | 40.78 | 40.30 | 493,800 |
| 05 jul 2024 | 40.74 | 40.86 | 40.34 | 40.74 | 40.26 | 971,800 |
| 03 jul 2024 | 40.55 | 41.04 | 40.32 | 40.74 | 40.26 | 254,400 |
| 02 jul 2024 | 40.43 | 41.05 | 40.31 | 40.54 | 40.06 | 440,000 |
| 01 jul 2024 | 40.91 | 41.21 | 39.92 | 40.23 | 39.76 | 697,100 |
| 28 jun 2024 | 41.14 | 41.57 | 40.66 | 41.22 | 40.74 | 907,800 |
| 27 jun 2024 | 41.16 | 41.48 | 40.47 | 41.00 | 40.52 | 500,400 |
| 26 jun 2024 | 41.19 | 41.33 | 40.79 | 40.92 | 40.44 | 577,000 |
| 25 jun 2024 | 42.36 | 42.45 | 41.28 | 41.36 | 40.87 | 629,000 |
| 24 jun 2024 | 42.10 | 42.95 | 41.94 | 42.32 | 41.82 | 782,100 |
| 21 jun 2024 | 42.28 | 42.69 | 41.94 | 42.25 | 41.75 | 3,056,100 |
| 20 jun 2024 | 42.00 | 42.22 | 41.67 | 42.05 | 41.56 | 922,200 |
| 18 jun 2024 | 41.03 | 42.18 | 40.88 | 42.15 | 41.66 | 870,200 |
| 17 jun 2024 | 40.55 | 41.23 | 40.06 | 41.00 | 40.52 | 771,900 |
| 14 jun 2024 | 40.58 | 40.95 | 40.28 | 40.85 | 40.37 | 650,700 |
| 14 jun 2024 | 0.56 Dividendo | |||||
| 13 jun 2024 | 40.50 | 41.40 | 40.00 | 41.23 | 40.19 | 742,700 |
| 12 jun 2024 | 40.64 | 41.15 | 40.16 | 40.24 | 39.23 | 742,700 |
| 11 jun 2024 | 38.42 | 39.28 | 38.01 | 39.24 | 38.25 | 655,300 |
| 10 jun 2024 | 38.61 | 38.83 | 37.84 | 38.74 | 37.77 | 955,000 |
| 07 jun 2024 | 37.80 | 38.85 | 37.54 | 38.81 | 37.83 | 759,600 |
| 06 jun 2024 | 38.23 | 38.41 | 38.04 | 38.38 | 37.41 | 524,800 |
| 05 jun 2024 | 38.83 | 38.92 | 38.08 | 38.58 | 37.61 | 907,500 |
| 04 jun 2024 | 37.00 | 39.28 | 37.00 | 38.84 | 37.86 | 2,468,400 |
| 03 jun 2024 | 36.57 | 36.65 | 36.06 | 36.43 | 35.51 | 695,000 |
| 31 may 2024 | 35.95 | 36.62 | 35.63 | 36.58 | 35.66 | 1,918,900 |
| 30 may 2024 | 35.26 | 35.56 | 35.26 | 35.55 | 34.66 | 611,900 |
| 29 may 2024 | 35.00 | 35.18 | 34.58 | 34.92 | 34.04 | 1,053,600 |
| 28 may 2024 | 36.26 | 36.35 | 35.47 | 35.50 | 34.61 | 642,700 |
| 24 may 2024 | 36.31 | 36.31 | 35.77 | 35.89 | 34.99 | 400,300 |
| 23 may 2024 | 36.97 | 37.16 | 35.96 | 35.98 | 35.07 | 506,500 |
| 22 may 2024 | 36.84 | 37.39 | 36.78 | 36.99 | 36.06 | 353,200 |
| 21 may 2024 | 37.64 | 37.77 | 36.95 | 37.00 | 36.07 | 526,000 |
| 20 may 2024 | 38.08 | 38.22 | 37.66 | 37.81 | 36.86 | 513,800 |
| *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.