גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקסטרה ספייס סטורג' > גרפים

עדכון אחרון 19:10

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסטרה ספייס סטורג'

Extra Space Storage

מניה EXR ניו-יורק USD

שער

149.32

שינוי

-0.79%

שינוי ב USD

-1.19

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	149.665	149.665	149.665	149.665	0.00
16:50	149.57	149.57	149.57	149.57	14,132.00
17:00	149.22	149.22	149.22	149.22	13,960.00
17:10	148.865	148.865	148.865	148.865	12,812.00
17:20	149.055	149.055	149.055	149.055	17,463.00
17:30	149.59	149.59	149.59	149.59	6,063.00
17:40	148.84	148.84	148.84	148.84	11,809.00
17:50	148.645	148.645	148.645	148.645	11,002.00
18:00	149.235	149.235	149.235	149.235	19,551.00
18:10	149.6	149.6	149.6	149.6	10,459.00
18:20	149.22	149.22	149.22	149.22	13,921.00
18:30	149.23	149.23	149.23	149.23	12,256.00
18:40	149.345	149.345	149.345	149.345	20,231.00
18:50	149.23	149.23	149.23	149.23	6,220.00
19:00	149.395	149.395	149.395	149.395	9,272.00
19:10	149.245	149.245	149.245	149.245	6,039.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.06.2025 17:00	151.02	149.93	150.98	150.055	2,317,748.00
09.06.2025 17:30	150.314	149.62	150.07	150.08	1,874,728.00
09.06.2025 18:00	150.74	150.15	150.315	150.66	2,130,956.00
09.06.2025 18:30	150.95	150.665	150.665	150.855	2,474,207.00
09.06.2025 19:00	151.23	150.83	150.855	151.205	2,308,267.00
09.06.2025 19:30	151.405	151.11	151.2	151.195	2,479,875.00
09.06.2025 20:00	151.83	151.25	151.25	151.79	2,121,600.00
09.06.2025 20:30	151.94	151.495	151.77	151.83	3,101,720.00
09.06.2025 21:00	151.865	151.57	151.84	151.63	2,754,594.00
09.06.2025 21:30	151.67	151.25	151.61	151.29	4,277,116.00
09.06.2025 22:00	151.2546	150.92	151.25	150.99	4,995,953.00
09.06.2025 22:30	150.96	150.46	150.96	150.46	5,923,560.00
10.06.2025 16:30	151.56	150.36	151.56	150.655	101,159.00
10.06.2025 17:00	151.185	150.625	150.69	151.12	267,436.00
10.06.2025 17:30	151.6	150.74	150.9	151.46	324,884.00
10.06.2025 18:00	151.79	151.175	151.545	151.79	688,245.00
10.06.2025 18:30	152.15	151.32	151.8575	151.57	721,309.00
10.06.2025 19:00	151.62	151.295	151.57	151.375	745,333.00
10.06.2025 19:30	151.57	151.35	151.51	151.35	654,253.00
10.06.2025 20:00	151.74	151.16	151.24	151.675	951,304.00
10.06.2025 20:30	151.71	151.54	151.66	151.555	604,717.00
10.06.2025 21:00	151.755	151.2625	151.37	151.41	1,346,236.00
10.06.2025 21:30	151.88	151.49	151.49	151.825	2,002,789.00
10.06.2025 22:00	151.905	151.55	151.74	151.625	2,525,331.00
10.06.2025 22:30	151.77	150.91	151.62	151.7	3,261,010.00
11.06.2025 16:30	152.88	152.2	152.24	152.555	285,536.00
11.06.2025 17:00	152.84	151.73	152.61	152.25	715,214.00
11.06.2025 17:30	152.74	152.315	152.315	152.485	721,656.00
11.06.2025 18:00	152.63	152.04	152.35	152.25	963,982.00
11.06.2025 18:30	152.35	151.71	152.35	151.71	1,158,885.00
11.06.2025 19:00	152.25	151.59	151.775	152.095	1,517,891.00
11.06.2025 19:30	152.105	151.82	152.105	152.055	935,495.00
11.06.2025 20:00	152.29	151.95	152.19	152.23	1,462,342.00
11.06.2025 20:30	152.08	151.57	152.08	151.6425	1,472,468.00
11.06.2025 21:00	151.645	150.66	151.645	150.78	1,836,380.00
11.06.2025 21:30	151.03	150.645	150.645	150.7	1,912,433.00
11.06.2025 22:00	150.73	150.12	150.73	150.12	2,496,340.00
11.06.2025 22:30	150.35	149.72	150.195	150.31	3,271,510.00
12.06.2025 16:30	151.12	149.88	150.1	150.8	72,897.00
12.06.2025 17:00	151.125	150.385	150.52	151.125	201,697.00
12.06.2025 17:30	151.02	149.92	150.89	149.92	311,824.00
12.06.2025 18:00	150.43	149.77	149.945	150.27	461,834.00
12.06.2025 18:30	150.5	150.005	150.27	150.26	719,408.00
12.06.2025 19:00	150.35	149.88	150.23	150.22	1,398,795.00
12.06.2025 19:30	150.49	150.065	150.135	150.065	1,168,048.00
12.06.2025 20:00	150.38	149.595	150.12	150.255	1,400,986.00
12.06.2025 20:30	150.85	150.28	150.28	150.85	1,669,766.00
12.06.2025 21:00	150.935	150.565	150.85	150.62	2,015,283.00
12.06.2025 21:30	150.56	150.34	150.53	150.34	2,248,925.00
12.06.2025 22:00	150.48	149.99	150.375	149.99	2,796,030.00
12.06.2025 22:30	150.54	149.99	150	150.45	3,585,351.00
13.06.2025 16:30	150.04	148.75	149.455	148.77	110,208.00
13.06.2025 17:00	149.59	148.7	148.97	148.925	291,245.00
13.06.2025 17:30	149.445	148.63	148.92	149.445	536,210.00
13.06.2025 18:00	149.6	149.07	149.505	149.254	898,167.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	158.23	154.78	156.49	156.57	1,284,209.00
17.06.2024	157.10	154.11	155.24	154.91	1,318,055.00
18.06.2024	159.92	154.56	155.08	159.28	1,500,436.00
20.06.2024	158.89	156.33	158.48	158.00	865,821.00
21.06.2024	159.23	156.88	158.28	158.93	1,574,848.00
24.06.2024	160.99	157.20	158.35	159.33	926,568.00
25.06.2024	159.39	156.37	159.39	157.20	776,353.00
26.06.2024	157.54	155.42	156.38	156.99	1,114,554.00
27.06.2024	158.17	154.32	157.32	155.74	1,318,079.00
28.06.2024	157.47	153.48	156.33	155.41	2,262,890.00
01.07.2024	156.05	151.68	154.25	151.92	795,987.00
02.07.2024	154.24	151.65	151.92	153.72	637,101.00
03.07.2024	155.49	152.99	153.72	154.20	261,357.00
05.07.2024	154.80	152.78	154.80	154.36	484,501.00
08.07.2024	155.79	153.95	154.91	154.57	461,984.00
09.07.2024	154.65	151.69	154.65	153.53	583,292.00
10.07.2024	154.89	152.36	154.53	153.72	725,955.00
11.07.2024	159.38	155.26	156.18	158.91	890,431.00
12.07.2024	163.15	159.80	160.17	161.92	801,903.00
15.07.2024	162.71	159.28	162.61	162.40	669,037.00
16.07.2024	165.64	162.89	163.46	164.81	825,541.00
17.07.2024	167.96	164.79	165.03	167.81	1,034,277.00
18.07.2024	171.46	165.38	166.75	167.22	1,054,296.00
19.07.2024	167.65	163.61	167.65	164.10	753,945.00
22.07.2024	-99.99	-99.99	164.53	163.83	0.00
23.07.2024	167.11	164.72	165.32	166.48	854,086.00
24.07.2024	167.60	161.52	166.30	161.87	852,319.00
25.07.2024	164.39	160.16	163.09	160.69	1,012,912.00
26.07.2024	165.93	160.73	162.53	164.61	741,623.00
29.07.2024	165.26	161.74	164.30	163.99	1,012,461.00
30.07.2024	165.75	161.95	164.33	163.10	1,141,430.00
31.07.2024	164.04	156.67	163.53	159.62	1,682,407.00
01.08.2024	162.80	157.94	162.07	159.86	1,267,593.00
02.08.2024	165.64	159.89	159.89	164.95	1,446,245.00
05.08.2024	164.42	157.89	162.73	158.74	1,797,323.00
06.08.2024	165.33	157.04	157.86	163.20	1,501,895.00
07.08.2024	165.57	160.53	163.50	161.63	1,155,213.00
08.08.2024	163.29	159.98	160.89	163.18	701,679.00
09.08.2024	165.18	162.00	163.88	164.39	500,602.00
12.08.2024	164.71	162.35	163.83	164.11	546,467.00
13.08.2024	166.18	163.35	165.79	165.94	494,397.00
14.08.2024	167.88	165.57	165.98	166.68	869,952.00
15.08.2024	167.92	165.16	166.93	166.17	816,391.00
16.08.2024	168.52	165.16	166.13	167.27	870,646.00
19.08.2024	169.23	166.96	167.80	169.23	450,729.00
20.08.2024	170.00	168.44	169.45	169.36	477,059.00
21.08.2024	171.28	167.58	169.98	171.02	439,292.00
22.08.2024	173.81	171.21	171.83	173.70	674,934.00
23.08.2024	178.63	173.25	174.23	178.22	791,988.00
26.08.2024	179.23	176.91	178.96	177.70	722,675.00
27.08.2024	178.94	175.71	176.56	178.28	507,645.00
28.08.2024	178.36	173.47	177.40	174.71	709,413.00
29.08.2024	176.89	173.66	174.71	175.54	516,353.00
30.08.2024	177.30	174.30	176.36	177.00	767,386.00
03.09.2024	177.91	174.49	176.40	176.10	753,007.00
04.09.2024	178.54	174.65	176.26	175.74	889,503.00
05.09.2024	178.00	173.15	177.13	173.56	808,065.00
06.09.2024	174.07	171.22	173.46	173.58	993,178.00
09.09.2024	176.34	172.71	174.06	174.74	906,836.00
10.09.2024	178.33	175.34	175.55	177.45	837,018.00
11.09.2024	176.29	172.20	174.68	176.02	854,647.00
12.09.2024	177.54	174.75	176.27	177.28	744,500.00
13.09.2024	178.93	176.24	178.14	177.90	791,553.00
16.09.2024	178.34	175.62	176.97	177.63	1,200,150.00
17.09.2024	179.42	176.28	177.48	178.78	1,637,833.00
18.09.2024	184.87	180.57	181.59	181.65	1,419,108.00
19.09.2024	183.49	178.91	183.49	180.09	1,263,648.00
20.09.2024	180.60	177.20	178.34	180.41	2,421,033.00
23.09.2024	183.22	180.35	181.67	183.14	1,086,322.00
24.09.2024	183.08	181.22	182.20	182.16	727,805.00
25.09.2024	182.89	180.99	182.54	181.34	603,202.00
26.09.2024	181.52	175.44	181.32	176.61	2,347,928.00
27.09.2024	178.40	176.38	178.00	177.23	1,558,774.00
30.09.2024	180.66	176.26	176.44	180.19	1,609,301.00
01.10.2024	181.42	177.23	181.42	178.28	751,589.00
02.10.2024	177.44	174.53	176.12	177.23	559,568.00
03.10.2024	177.67	174.84	177.54	176.31	641,678.00
04.10.2024	174.63	169.30	174.63	169.48	991,897.00
07.10.2024	169.43	166.78	169.18	169.40	833,307.00
08.10.2024	171.56	169.76	170.54	170.96	1,263,302.00
09.10.2024	172.31	170.21	171.01	172.01	895,873.00
10.10.2024	172.72	169.45	170.99	169.77	1,179,085.00
11.10.2024	171.15	169.23	170.37	170.54	630,239.00
14.10.2024	171.56	168.59	169.19	171.14	527,423.00
15.10.2024	174.65	170.69	171.97	171.13	938,360.00
16.10.2024	172.88	170.91	171.17	172.12	1,016,416.00
17.10.2024	172.56	169.51	172.05	170.03	1,260,549.00
18.10.2024	171.86	169.12	170.92	171.28	980,880.00
21.10.2024	170.18	164.60	169.12	164.80	676,687.00
22.10.2024	167.10	164.20	164.60	166.15	629,435.00
23.10.2024	169.92	165.67	166.28	169.06	815,288.00
24.10.2024	170.04	168.16	169.15	168.28	597,787.00
25.10.2024	169.27	166.02	168.39	166.40	462,136.00
28.10.2024	169.57	166.53	167.95	167.46	564,925.00
29.10.2024	167.98	165.03	166.53	165.62	1,336,328.00
30.10.2024	168.95	163.69	164.64	164.74	1,525,160.00
31.10.2024	166.97	162.40	163.69	163.30	1,332,466.00
04.11.2024	163.73	161.12	162.10	163.52	1,162,233.00
05.11.2024	168.70	161.57	162.63	168.54	778,036.00
06.11.2024	169.01	156.79	168.18	161.04	1,678,504.00
07.11.2024	164.46	161.04	162.40	164.14	747,189.00
11.11.2024	168.68	165.25	166.84	165.48	825,232.00
12.11.2024	165.79	161.92	164.38	162.56	1,421,781.00
13.11.2024	165.31	162.88	165.15	164.04	709,356.00
14.11.2024	165.15	161.84	163.44	163.43	860,053.00
15.11.2024	165.12	161.26	161.26	164.56	1,131,206.00
18.11.2024	165.18	163.38	163.48	164.90	769,449.00
19.11.2024	165.64	164.24	164.90	165.58	901,288.00
20.11.2024	165.55	162.26	164.23	165.04	703,808.00
21.11.2024	168.19	163.97	165.06	166.88	685,998.00
22.11.2024	168.68	167.09	167.55	168.14	547,240.00
25.11.2024	174.20	169.39	169.53	170.41	1,359,204.00
26.11.2024	172.39	168.62	169.91	171.68	623,053.00
27.11.2024	175.57	172.66	173.31	172.68	610,860.00
29.11.2024	173.81	170.79	172.41	170.96	1,273,975.00
02.12.2024	171.24	169.15	170.96	169.73	632,760.00
03.12.2024	170.51	165.05	170.51	165.54	1,084,747.00
04.12.2024	165.55	163.74	165.00	164.00	598,131.00
05.12.2024	164.28	162.60	163.33	163.64	516,409.00
06.12.2024	165.54	162.42	164.00	163.54	632,686.00
09.12.2024	165.46	162.65	164.09	164.51	997,568.00
10.12.2024	164.51	159.61	164.51	160.38	1,379,926.00
11.12.2024	162.21	158.31	160.85	159.52	725,162.00
12.12.2024	160.94	158.39	159.02	158.92	876,007.00
13.12.2024	159.49	157.46	158.73	158.20	868,133.00
16.12.2024	158.19	155.40	156.79	155.60	796,156.00
17.12.2024	156.35	154.13	154.83	154.49	1,084,041.00
18.12.2024	154.85	147.50	153.86	147.66	1,027,472.00
19.12.2024	148.74	142.09	147.34	142.35	1,460,725.00
20.12.2024	149.48	143.56	144.01	147.00	3,516,544.00
23.12.2024	148.31	145.60	146.25	147.92	999,989.00
24.12.2024	149.56	146.59	147.16	149.56	435,708.00
26.12.2024	150.01	147.02	148.29	149.60	561,897.00
27.12.2024	150.09	147.76	148.55	148.09	578,364.00
30.12.2024	147.77	145.71	147.40	147.25	823,797.00
31.12.2024	149.75	147.59	148.23	149.60	926,840.00
06.01.2025	151.16	148.43	150.47	148.56	991,830.00
07.01.2025	150.39	147.07	149.62	148.43	807,387.00
08.01.2025	148.74	146.39	148.00	148.01	961,016.00
10.01.2025	147.78	145.50	147.24	146.79	1,449,772.00
13.01.2025	148.18	145.59	146.91	147.40	1,454,540.00
14.01.2025	149.57	147.43	147.90	148.83	1,172,201.00
15.01.2025	153.57	148.93	152.98	149.49	1,116,957.00
16.01.2025	152.34	148.15	149.79	151.60	1,685,321.00
17.01.2025	152.61	150.59	152.54	150.60	1,183,666.00
21.01.2025	153.11	150.12	151.11	151.91	870,286.00
22.01.2025	151.00	149.46	150.69	150.07	1,192,141.00
23.01.2025	152.00	149.24	150.59	151.50	2,006,248.00
24.01.2025	153.04	151.29	151.30	152.03	2,066,482.00
27.01.2025	157.04	152.73	152.73	156.00	1,333,114.00
28.01.2025	155.76	154.05	154.90	155.10	1,136,346.00
29.01.2025	155.58	151.89	154.84	153.02	1,230,263.00
30.01.2025	156.56	153.26	155.15	154.71	2,228,411.00
31.01.2025	155.63	153.25	154.59	154.00	2,292,149.00
03.02.2025	153.45	150.63	153.00	153.41	97,996.00
04.02.2025	152.88	150.84	151.10	152.00	1,153,393.00
05.02.2025	155.29	152.88	154.17	155.17	697,491.00
06.02.2025	156.07	155.03	155.80	156.05	767,419.00
07.02.2025	157.14	154.92	155.81	156.00	1,192,100.00
10.02.2025	156.62	154.99	156.34	156.56	810,819.00
11.02.2025	157.53	154.94	155.87	157.50	942,715.00
12.02.2025	155.83	153.05	154.18	154.80	764,271.00
13.02.2025	155.76	154.26	154.79	155.32	403,003.00
14.02.2025	157.19	154.82	156.55	154.92	1,409,592.00
18.02.2025	155.86	154.13	154.80	154.94	751,009.00
19.02.2025	154.52	153.40	154.27	153.77	1,233,441.00
20.02.2025	156.11	153.20	153.51	155.94	1,461,823.00
21.02.2025	156.40	153.99	156.12	155.95	1,124,669.00
24.02.2025	159.98	154.46	155.74	159.04	1,496,440.00
25.02.2025	162.77	159.09	160.25	161.28	1,437,054.00
26.02.2025	161.50	153.00	160.86	153.91	2,297,257.00
27.02.2025	155.24	153.17	153.75	153.45	1,340,876.00
28.02.2025	155.68	150.99	153.78	152.56	3,524,037.00
03.03.2025	154.51	151.57	152.43	153.99	2,069,368.00
04.03.2025	156.45	153.23	154.72	153.42	1,188,002.00
05.03.2025	157.28	151.87	152.17	157.09	1,251,657.00
06.03.2025	156.96	153.59	156.55	155.05	855,822.00
07.03.2025	157.92	154.52	155.78	157.27	1,556,749.00
10.03.2025	160.58	155.33	157.30	155.76	1,506,389.00
11.03.2025	155.82	151.53	155.48	151.85	1,888,977.00
12.03.2025	152.92	149.06	151.96	149.22	908,954.00
13.03.2025	150.66	144.37	149.64	144.50	1,233,200.00
14.03.2025	145.15	142.25	142.88	144.99	1,543,783.00
17.03.2025	147.13	144.22	144.69	146.63	1,125,105.00
18.03.2025	148.04	145.25	145.74	147.92	1,336,581.00
19.03.2025	148.49	145.51	147.03	146.79	1,192,127.00
20.03.2025	147.99	145.49	147.44	145.87	1,288,239.00
21.03.2025	145.57	143.38	145.57	143.80	1,769,806.00
24.03.2025	146.42	143.90	144.38	145.99	1,248,161.00
25.03.2025	146.78	143.00	146.11	144.59	1,034,925.00
26.03.2025	145.99	143.70	145.20	145.58	532,706.00
27.03.2025	148.44	144.79	146.33	145.19	650,361.00
28.03.2025	146.39	144.60	146.39	145.46	590,579.00
31.03.2025	149.43	146.08	146.08	148.49	1,355,009.00
01.04.2025	149.67	146.45	149.21	147.84	829,949.00
02.04.2025	148.15	145.45	147.32	147.47	1,426,302.00
03.04.2025	148.54	143.40	146.05	144.16	1,529,903.00
04.04.2025	144.29	137.90	142.84	138.21	1,087,368.00
07.04.2025	138.81	130.74	137.48	132.38	1,644,713.00
08.04.2025	134.93	124.91	134.93	126.61	1,421,773.00
09.04.2025	136.21	121.03	124.21	135.69	1,823,677.00
10.04.2025	137.24	128.90	134.76	131.84	1,823,635.00
11.04.2025	133.99	128.55	130.74	133.87	1,346,091.00
14.04.2025	137.80	134.00	134.30	137.67	1,139,924.00
15.04.2025	139.25	136.91	137.52	138.24	1,099,054.00
16.04.2025	140.06	137.08	139.01	138.22	632,759.00
17.04.2025	142.10	139.05	139.50	141.18	714,404.00
21.04.2025	140.73	136.34	139.76	138.20	946,709.00
22.04.2025	142.88	139.90	140.61	141.83	789,455.00
23.04.2025	144.45	140.24	144.16	141.30	798,340.00
24.04.2025	143.27	140.48	141.74	141.86	906,083.00
25.04.2025	142.44	139.72	141.76	141.02	718,859.00
28.04.2025	142.12	140.35	140.56	141.91	804,134.00
29.04.2025	142.29	140.09	141.54	141.43	1,042,369.00
30.04.2025	146.88	141.46	143.45	146.52	1,782,810.00
01.05.2025	150.07	145.51	146.62	148.28	1,467,695.00
02.05.2025	151.58	148.87	150.76	149.56	838,077.00
05.05.2025	150.32	148.15	149.23	149.38	815,798.00
06.05.2025	149.18	147.12	148.13	147.22	652,432.00
07.05.2025	149.00	146.87	147.37	147.23	977,192.00
08.05.2025	148.98	145.68	147.52	147.43	925,166.00
09.05.2025	149.43	147.55	147.55	148.42	334,265.00
12.05.2025	151.07	147.14	150.12	148.89	862,700.00
13.05.2025	149.93	145.94	149.58	147.02	914,457.00
14.05.2025	146.48	144.66	146.12	145.81	1,001,715.00
15.05.2025	148.70	146.07	146.44	148.58	687,111.00
16.05.2025	151.89	148.46	148.65	151.76	646,593.00
19.05.2025	152.83	149.74	149.98	152.59	699,157.00
20.05.2025	153.37	151.23	151.68	152.06	928,236.00
21.05.2025	151.49	144.74	150.86	145.41	849,070.00
22.05.2025	145.85	142.81	145.26	144.78	1,414,126.00
23.05.2025	146.14	144.14	145.13	145.73	805,041.00
27.05.2025	148.25	145.56	147.26	147.92	844,696.00
28.05.2025	148.63	146.88	147.81	148.49	753,131.00
29.05.2025	151.48	148.41	149.07	150.81	725,388.00
30.05.2025	151.58	149.21	150.01	151.15	1,450,288.00
02.06.2025	153.24	148.82	150.33	152.99	1,112,967.00
03.06.2025	152.48	149.37	152.19	149.93	968,887.00
04.06.2025	150.43	148.14	149.21	149.67	1,009,291.00
05.06.2025	150.38	148.67	149.59	149.43	694,792.00
06.06.2025	151.40	148.51	150.08	149.83	692,658.00
09.06.2025	151.94	148.82	149.77	150.44	1,218,941.00
10.06.2025	152.15	150.31	150.81	151.62	775,906.00
11.06.2025	152.95	149.72	152.25	150.27	789,159.00
12.06.2025	151.31	149.60	150.44	150.51	812,498.00

צרו איתנו קשר *5988