U.S. markets open in 4 hours 26 minutes
F S&P 500
5,051.50 -15.50 (-0.31%) F Dow Jones
37,947.00 -46.00 (-0.12%) F Nasdaq
17,469.00 -102.25 (-0.58%) E-mini Russell 2000 Index Futur
1,978.40 -7.20 (-0.36%) Petróleo
80.69 -1.24 (-1.51%) Oro
2,295.10 -7.80 (-0.34%)
Global Self Storage, Inc. (SELF)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4.2100 | 4.2900 | 4.1900 | 4.1900 | 4.1900 | 22,200 |
| 29 abr 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 17,300 |
| 26 abr 2024 | 4.2300 | 4.2800 | 4.2000 | 4.2600 | 4.2600 | 13,300 |
| 25 abr 2024 | 4.1900 | 4.2700 | 4.1800 | 4.2000 | 4.2000 | 11,400 |
| 24 abr 2024 | 4.2400 | 4.2700 | 4.2000 | 4.2000 | 4.2000 | 11,400 |
| 23 abr 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2700 | 4.2700 | 10,200 |
| 22 abr 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.3200 | 16,800 |
| 19 abr 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 9,500 |
| 18 abr 2024 | 4.1800 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 12,600 |
| 17 abr 2024 | 4.1700 | 4.2600 | 4.1600 | 4.1900 | 4.1900 | 28,800 |
| 16 abr 2024 | 4.2000 | 4.2500 | 4.1600 | 4.1900 | 4.1900 | 17,500 |
| 15 abr 2024 | 4.2400 | 4.2700 | 4.1500 | 4.2300 | 4.2300 | 32,800 |
| 12 abr 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 15,600 |
| 11 abr 2024 | 4.3100 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 15,600 |
| 10 abr 2024 | 4.3100 | 4.3800 | 4.2500 | 4.2800 | 4.2800 | 30,100 |
| 09 abr 2024 | 4.4100 | 4.4600 | 4.3100 | 4.3400 | 4.3400 | 28,400 |
| 08 abr 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 10,500 |
| 05 abr 2024 | 4.3500 | 4.3500 | 4.3100 | 4.3400 | 4.3400 | 13,600 |
| 04 abr 2024 | 4.3500 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 13,900 |
| 03 abr 2024 | 4.3600 | 4.3600 | 4.3100 | 4.3400 | 4.3400 | 11,500 |
| 02 abr 2024 | 4.4400 | 4.4500 | 4.3200 | 4.3900 | 4.3900 | 11,600 |
| 01 abr 2024 | 4.4500 | 4.4900 | 4.4100 | 4.4600 | 4.4600 | 27,800 |
| 28 mar 2024 | 4.3900 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 22,100 |
| 27 mar 2024 | 4.3500 | 4.4200 | 4.3300 | 4.3800 | 4.3800 | 37,500 |
| 26 mar 2024 | 4.3800 | 4.4500 | 4.3000 | 4.4300 | 4.4300 | 46,300 |
| 25 mar 2024 | 4.2700 | 4.3600 | 4.2700 | 4.3200 | 4.3200 | 37,300 |
| 22 mar 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3300 | 4.3300 | 21,600 |
| 21 mar 2024 | 4.3100 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 30,100 |
| 20 mar 2024 | 4.3400 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 45,100 |
| 19 mar 2024 | 4.3200 | 4.3600 | 4.2800 | 4.3100 | 4.3100 | 23,700 |
| 18 mar 2024 | 4.3100 | 4.3800 | 4.3000 | 4.3200 | 4.3200 | 42,300 |
| 15 mar 2024 | 4.3000 | 4.3100 | 4.1700 | 4.3100 | 4.3100 | 99,500 |
| 14 mar 2024 | 4.1200 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 28,200 |
| 14 mar 2024 | 0.073 Dividendo | |||||
| 13 mar 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2200 | 4.1470 | 29,700 |
| 12 mar 2024 | 4.2700 | 4.3000 | 4.0100 | 4.2200 | 4.1470 | 221,600 |
| 11 mar 2024 | 4.2500 | 4.3000 | 4.2100 | 4.2300 | 4.1568 | 42,600 |
| 08 mar 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2400 | 4.1667 | 31,900 |
| 07 mar 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.1273 | 30,900 |
| 06 mar 2024 | 4.2400 | 4.3100 | 4.2100 | 4.2500 | 4.1765 | 33,300 |
| 05 mar 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2300 | 4.1568 | 10,200 |
| 04 mar 2024 | 4.2200 | 4.3200 | 4.1600 | 4.1800 | 4.1077 | 55,200 |
| 01 mar 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2100 | 4.1372 | 42,200 |
| 29 feb 2024 | 4.2500 | 4.3000 | 4.2300 | 4.2500 | 4.1765 | 15,500 |
| 28 feb 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2400 | 4.1667 | 18,300 |
| 27 feb 2024 | 4.2500 | 4.3100 | 4.2200 | 4.2400 | 4.1667 | 34,600 |
| 26 feb 2024 | 4.3400 | 4.3500 | 4.2800 | 4.2800 | 4.2060 | 36,200 |
| 23 feb 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3300 | 4.2551 | 16,200 |
| 22 feb 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3200 | 4.2453 | 17,200 |
| 21 feb 2024 | 4.3300 | 4.3600 | 4.3100 | 4.3200 | 4.2453 | 19,500 |
| 20 feb 2024 | 4.3500 | 4.3500 | 4.3100 | 4.3300 | 4.2551 | 21,100 |
| 16 feb 2024 | 4.3400 | 4.3400 | 4.2700 | 4.3100 | 4.2354 | 34,000 |
| 15 feb 2024 | 4.3000 | 4.3400 | 4.2100 | 4.2900 | 4.2158 | 65,700 |
| 14 feb 2024 | 4.3200 | 4.3400 | 4.2900 | 4.3000 | 4.2256 | 32,200 |
| 13 feb 2024 | 4.2900 | 4.3500 | 4.2900 | 4.3000 | 4.2256 | 32,100 |
| 12 feb 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3200 | 4.2453 | 40,300 |
| 09 feb 2024 | 4.3400 | 4.3400 | 4.3200 | 4.3400 | 4.2649 | 24,200 |
| 08 feb 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.2551 | 19,100 |
| 07 feb 2024 | 4.3200 | 4.3500 | 4.2900 | 4.3100 | 4.2354 | 35,300 |
| 06 feb 2024 | 4.3700 | 4.3800 | 4.3300 | 4.3400 | 4.2649 | 39,000 |
| 05 feb 2024 | 4.4100 | 4.4700 | 4.3500 | 4.3700 | 4.2944 | 40,300 |
| 02 feb 2024 | 4.4300 | 4.4900 | 4.4000 | 4.4100 | 4.3337 | 28,500 |
| 01 feb 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4400 | 4.3632 | 18,800 |
| 31 ene 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.3239 | 21,800 |
| 30 ene 2024 | 4.4300 | 4.4400 | 4.4000 | 4.4100 | 4.3337 | 24,500 |
| 29 ene 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4400 | 4.3632 | 19,500 |
| 26 ene 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4500 | 4.3730 | 10,400 |
| 25 ene 2024 | 4.5200 | 4.5200 | 4.4200 | 4.4200 | 4.3435 | 32,500 |
| 24 ene 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5000 | 4.4222 | 21,200 |
| 23 ene 2024 | 4.4900 | 4.5400 | 4.4900 | 4.5000 | 4.4222 | 10,900 |
| 22 ene 2024 | 4.4900 | 4.5500 | 4.4900 | 4.5000 | 4.4222 | 12,800 |
| 19 ene 2024 | 4.4400 | 4.5200 | 4.4400 | 4.5000 | 4.4222 | 40,700 |
| 18 ene 2024 | 4.4900 | 4.4900 | 4.3600 | 4.4000 | 4.3239 | 87,900 |
| 17 ene 2024 | 4.4800 | 4.5300 | 4.4800 | 4.4800 | 4.4025 | 7,500 |
| 16 ene 2024 | 4.5100 | 4.5400 | 4.4700 | 4.4800 | 4.4025 | 46,000 |
| 12 ene 2024 | 4.5300 | 4.5600 | 4.5100 | 4.5100 | 4.4320 | 28,500 |
| 11 ene 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5300 | 4.4516 | 18,200 |
| 10 ene 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.4713 | 56,100 |
| 09 ene 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5700 | 4.4909 | 16,500 |
| 08 ene 2024 | 4.6900 | 4.6900 | 4.5600 | 4.5800 | 4.5008 | 70,400 |
| 05 ene 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6800 | 4.5990 | 11,400 |
| 04 ene 2024 | 4.6800 | 4.7000 | 4.6600 | 4.6700 | 4.5892 | 39,100 |
| 03 ene 2024 | 4.6700 | 4.6800 | 4.6500 | 4.6600 | 4.5794 | 19,800 |
| 02 ene 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6400 | 4.5597 | 20,800 |
| 29 dic 2023 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.5597 | 36,800 |
| 28 dic 2023 | 4.6400 | 4.6700 | 4.5900 | 4.6000 | 4.5204 | 30,400 |
| 27 dic 2023 | 4.6100 | 4.6700 | 4.6000 | 4.6100 | 4.5303 | 41,300 |
| 26 dic 2023 | 4.6100 | 4.6100 | 4.5500 | 4.6000 | 4.5204 | 35,900 |
| 22 dic 2023 | 4.5800 | 4.6200 | 4.5700 | 4.5900 | 4.5106 | 35,400 |
| 21 dic 2023 | 4.6000 | 4.6200 | 4.5700 | 4.5800 | 4.5008 | 18,300 |
| 20 dic 2023 | 4.5900 | 4.5900 | 4.5600 | 4.5700 | 4.4909 | 34,500 |
| 19 dic 2023 | 4.6000 | 4.6800 | 4.5600 | 4.5900 | 4.5106 | 57,400 |
| 18 dic 2023 | 4.6500 | 4.6900 | 4.6100 | 4.6100 | 4.5303 | 44,200 |
| 15 dic 2023 | 4.6300 | 4.7600 | 4.6200 | 4.6400 | 4.5597 | 29,500 |
| 14 dic 2023 | 4.7400 | 4.8200 | 4.6300 | 4.6700 | 4.5892 | 71,100 |
| 14 dic 2023 | 0.073 Dividendo | |||||
| 13 dic 2023 | 4.8600 | 4.8900 | 4.7300 | 4.8200 | 4.6649 | 116,900 |
| 12 dic 2023 | 4.7000 | 4.8800 | 4.7000 | 4.7600 | 4.6068 | 77,900 |
| 11 dic 2023 | 4.7100 | 4.7500 | 4.6800 | 4.7000 | 4.5487 | 29,200 |
| 08 dic 2023 | 4.7400 | 4.7400 | 4.6800 | 4.7300 | 4.5778 | 24,100 |
| *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.