גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסטרה ספייס סטורג'

Extra Space Storage

מניה EXR ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	147.315	147.315	147.315	147.315	0.00
16:50	148.52	148.52	148.52	148.52	9,439.00
17:00	148.64	148.64	148.64	148.64	4,314.00
17:10	148.56	148.56	148.56	148.56	12,285.00
17:20	148.68	148.68	148.68	148.68	20,457.00
17:30	149.575	149.575	149.575	149.575	8,394.00
17:40	149.5	149.5	149.5	149.5	8,993.00
17:50	149.82	149.82	149.82	149.82	12,488.00
18:00	149.7201	149.7201	149.7201	149.7201	3,762.00
18:10	149.93	149.93	149.93	149.93	15,746.00
18:20	149.88	149.88	149.88	149.88	11,863.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.02.2026 17:00	154.923	153.1	154.825	153.28	542,062.00
23.02.2026 17:30	153.5	151.73	153.18	152.14	809,689.00
23.02.2026 18:00	152.485	151.32	152.16	151.395	1,133,040.00
23.02.2026 18:30	151.72	149.92	151.72	150.46	1,520,418.00
23.02.2026 19:00	150.68	150.14	150.55	150.14	1,862,685.00
23.02.2026 19:30	150.2975	149.61	149.83	149.645	1,583,504.00
23.02.2026 20:00	150.29	149.645	149.645	150.28	2,440,637.00
23.02.2026 20:30	150.65	150.125	150.25	150.62	1,253,689.00
23.02.2026 21:00	150.68	150.065	150.64	150.16	2,397,531.00
23.02.2026 21:30	150.75	149.7	149.85	150.69	3,106,516.00
23.02.2026 22:00	150.85	150.19	150.79	150.33	3,601,460.00
23.02.2026 22:30	150.955	150.285	150.31	150.39	6,768,713.00
24.02.2026 16:30	150.855	149.39	149.8	149.39	58,122.00
24.02.2026 17:00	149.24	148.4	149.1	148.78	461,256.00
24.02.2026 17:30	149.4	148.7	148.845	148.78	595,056.00
24.02.2026 18:00	149.48	148.575	148.575	148.98	616,064.00
24.02.2026 18:30	149.76	149.2	149.2	149.735	982,807.00
24.02.2026 19:00	150.38	149.61	149.725	150.245	1,049,633.00
24.02.2026 19:30	150.425	149.96	150.245	150.28	1,319,502.00
24.02.2026 20:00	150.74	150.285	150.285	150.6	1,081,300.00
24.02.2026 20:30	151.005	150.53	150.73	150.82	1,170,292.00
24.02.2026 21:00	150.8059	150	150.7	150.225	1,509,903.00
24.02.2026 21:30	150.485	150.1686	150.3	150.25	2,050,647.00
24.02.2026 22:00	150.41	149.92	150.255	149.92	2,395,042.00
24.02.2026 22:30	150.32	149.475	149.945	149.75	5,445,722.00
25.02.2026 16:30	150.4	147.76	150.4	148.02	18,723.00
25.02.2026 17:00	148.265	147.5	147.95	147.8	87,175.00
25.02.2026 17:30	147.99	147.36	147.99	147.605	148,100.00
25.02.2026 18:00	148.2	147.735	147.76	148.13	372,665.00
25.02.2026 18:30	148.35	147.9	148.13	148.35	322,519.00
25.02.2026 19:00	148.635	147.95	148.425	147.95	439,813.00
25.02.2026 19:30	147.92	147.58	147.8	147.75	505,957.00
25.02.2026 20:00	147.835	147.105	147.59	147.34	835,851.00
25.02.2026 20:30	147.475	146.83	147.435	147.005	1,075,348.00
25.02.2026 21:00	147.115	146.79	147.08	147.115	755,206.00
25.02.2026 21:30	147.75	147.12	147.26	147.67	918,555.00
25.02.2026 22:00	147.625	147.13	147.625	147.42	1,776,738.00
25.02.2026 22:30	147.5	146.8901	147.41	146.935	3,243,112.00
26.02.2026 16:30	148.34	147.31	147.66	147.7	20,925.00
26.02.2026 17:00	147.3	146.71	147.3	146.765	84,942.00
26.02.2026 17:30	147.9	146.695	146.735	147.9	172,687.00
26.02.2026 18:00	148.15	147.49	147.99	147.69	243,216.00
26.02.2026 18:30	147.8	147	147.8	147.53	378,264.00
26.02.2026 19:00	147.48	147.06	147.27	147.28	332,842.00
26.02.2026 19:30	147.42	147.15	147.33	147.15	214,694.00
26.02.2026 20:00	147.85	146.98	146.98	147.805	473,699.00
26.02.2026 20:30	148.64	147.63	147.72	148.27	839,826.00
26.02.2026 21:00	148.31	147.96	148.115	148.155	902,052.00
26.02.2026 21:30	148.375	147.89	148.245	147.89	898,689.00
26.02.2026 22:00	148.14	147.725	147.945	147.86	886,741.00
26.02.2026 22:30	148.02	147.455	147.82	147.65	2,325,523.00
27.02.2026 16:30	148.64	147.165	147.195	148.54	60,852.00
27.02.2026 17:00	149.73	148.3	148.71	149.69	261,573.00
27.02.2026 17:30	150.09	149.33	149.695	149.82	251,358.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
13.06.2025	150.06	148.17	149.03	149.60	945,903.00
16.06.2025	150.66	148.06	148.68	148.97	874,391.00
17.06.2025	149.48	146.92	148.67	147.89	635,813.00
18.06.2025	148.34	146.29	148.19	146.45	947,045.00
20.06.2025	148.19	145.89	146.47	146.07	1,983,272.00
23.06.2025	149.24	146.44	146.51	148.97	877,490.00
24.06.2025	149.30	146.46	148.47	148.53	1,224,405.00
25.06.2025	148.84	145.08	147.81	145.44	986,937.00
26.06.2025	146.12	143.74	145.88	145.65	1,327,183.00
27.06.2025	148.01	145.27	146.00	145.86	1,429,102.00
30.06.2025	147.57	142.70	145.76	147.44	1,393,366.00
01.07.2025	152.23	147.26	147.38	150.50	1,598,403.00
02.07.2025	152.12	149.95	150.19	151.78	1,325,943.00
03.07.2025	153.41	151.26	152.96	152.88	835,966.00
07.07.2025	154.00	148.48	152.90	148.99	1,225,178.00
08.07.2025	150.61	147.80	147.80	149.83	998,810.00
09.07.2025	150.55	148.30	149.93	148.71	798,446.00
10.07.2025	151.02	147.84	148.39	148.82	1,052,819.00
11.07.2025	150.60	147.44	148.75	150.24	1,142,594.00
14.07.2025	150.98	149.42	149.62	150.45	1,078,352.00
15.07.2025	151.10	147.88	150.15	147.95	1,488,903.00
16.07.2025	149.13	147.00	148.43	148.95	1,041,181.00
17.07.2025	149.93	146.68	148.83	147.27	1,231,048.00
18.07.2025	148.16	145.94	147.08	148.11	761,317.00
21.07.2025	149.31	147.58	148.62	147.80	1,146,145.00
22.07.2025	151.45	147.31	148.08	151.33	689,146.00
23.07.2025	151.74	150.00	151.01	150.98	908,064.00
24.07.2025	151.10	149.29	150.27	150.51	889,364.00
25.07.2025	151.96	149.02	150.67	150.86	866,679.00
28.07.2025	150.68	148.19	150.02	148.31	939,060.00
29.07.2025	151.96	148.11	149.32	151.91	1,125,410.00
30.07.2025	152.90	148.67	152.03	149.34	1,423,201.00
31.07.2025	144.47	134.36	144.38	134.36	4,362,392.00
01.08.2025	140.32	135.45	137.24	139.30	3,193,432.00
04.08.2025	139.99	137.97	138.38	138.06	1,309,546.00
05.08.2025	139.18	136.92	138.66	138.61	1,484,168.00
06.08.2025	139.34	137.79	139.14	138.05	1,106,572.00
07.08.2025	138.77	136.60	138.64	138.29	828,454.00
08.08.2025	139.05	136.12	138.65	136.36	839,427.00
11.08.2025	136.73	134.86	136.10	135.23	1,321,597.00
12.08.2025	136.70	134.86	135.88	135.54	1,049,592.00
13.08.2025	138.35	135.40	136.02	138.21	1,183,223.00
14.08.2025	137.18	135.37	137.09	136.63	1,475,633.00
15.08.2025	137.56	135.70	137.25	137.05	1,194,960.00
18.08.2025	137.23	136.22	136.98	136.86	1,217,095.00
19.08.2025	139.64	137.51	137.57	139.46	885,076.00
20.08.2025	141.69	139.55	140.39	139.64	1,085,296.00
21.08.2025	139.77	138.26	138.26	139.03	725,856.00
22.08.2025	144.28	139.34	139.88	142.75	940,364.00
25.08.2025	142.99	140.08	142.30	140.19	562,123.00
26.08.2025	142.28	140.02	141.94	140.56	1,295,945.00
27.08.2025	142.46	140.11	141.86	141.57	1,055,831.00
28.08.2025	142.42	141.23	141.78	142.32	648,957.00
29.08.2025	143.78	142.36	142.37	143.58	855,156.00
02.09.2025	142.63	140.47	142.10	140.86	1,185,687.00
03.09.2025	143.20	140.56	140.64	143.20	925,808.00
04.09.2025	144.31	141.96	144.17	143.84	1,435,470.00
05.09.2025	148.00	144.69	144.98	147.28	1,228,972.00
08.09.2025	147.15	144.11	145.17	147.02	1,434,035.00
09.09.2025	146.98	143.91	146.09	144.88	1,206,015.00
10.09.2025	145.60	144.58	145.00	145.00	944,897.00
11.09.2025	148.56	145.01	145.04	148.31	959,033.00
12.09.2025	149.31	147.06	148.31	147.15	1,176,610.00
15.09.2025	147.15	143.58	146.46	143.73	714,438.00
16.09.2025	144.35	142.72	143.36	143.42	981,508.00
17.09.2025	145.84	142.66	144.01	143.18	737,980.00
18.09.2025	143.72	142.01	142.52	142.71	402,998.00
19.09.2025	143.06	139.92	142.64	139.97	323,834.00
22.09.2025	139.75	138.58	139.39	138.63	344,245.00
23.09.2025	139.50	138.20	138.63	138.52	515,788.00
24.09.2025	139.00	137.38	138.93	137.51	194,217.00
25.09.2025	138.74	137.28	137.66	137.90	224,507.00
26.09.2025	140.40	137.93	138.38	140.02	399,840.00
29.09.2025	141.44	138.93	139.37	141.43	557,627.00
30.09.2025	141.73	139.51	141.45	140.94	312,636.00
01.10.2025	142.10	140.54	141.19	141.18	392,058.00
02.10.2025	141.80	140.24	141.27	141.47	402,070.00
03.10.2025	144.20	141.82	142.17	142.92	409,917.00
06.10.2025	142.50	140.95	142.49	141.60	563,662.00
07.10.2025	143.05	140.59	141.46	142.95	486,917.00
08.10.2025	143.11	141.17	141.92	142.40	478,207.00
09.10.2025	143.90	141.93	142.36	143.19	472,278.00
10.10.2025	144.02	141.68	143.44	142.01	514,245.00
13.10.2025	145.25	142.25	142.28	145.11	671,509.00
14.10.2025	148.65	144.73	144.99	147.90	706,290.00
15.10.2025	152.05	148.44	148.60	149.33	551,571.00
16.10.2025	152.93	149.07	150.04	151.98	519,126.00
17.10.2025	152.60	150.41	151.98	151.58	591,513.00
20.10.2025	153.46	150.43	152.05	151.39	344,327.00
21.10.2025	152.09	150.31	151.66	150.52	457,516.00
22.10.2025	152.55	150.22	151.00	152.13	300,978.00
23.10.2025	152.43	149.50	152.07	150.81	255,079.00
24.10.2025	152.64	150.21	151.67	150.31	274,088.00
27.10.2025	150.25	148.95	149.79	149.55	364,558.00
28.10.2025	149.46	146.74	149.46	146.97	284,383.00
29.10.2025	146.53	141.53	145.97	141.73	544,998.00
30.10.2025	139.00	130.67	137.49	134.78	1,679,868.00
31.10.2025	135.24	133.02	133.55	133.55	1,289,617.00
03.11.2025	132.83	130.25	132.70	131.27	742,051.00
04.11.2025	131.70	129.76	130.96	131.44	642,796.00
05.11.2025	133.27	131.54	132.00	133.03	586,458.00
06.11.2025	133.03	130.78	132.50	131.07	574,258.00
07.11.2025	133.32	130.56	131.41	133.24	461,362.00
10.11.2025	132.99	129.24	132.86	130.58	534,882.00
11.11.2025	133.96	131.79	132.08	133.93	604,269.00
12.11.2025	134.46	132.17	133.76	132.63	965,978.00
13.11.2025	133.58	131.71	132.45	132.01	524,234.00
14.11.2025	133.32	131.71	132.81	132.94	628,673.00
17.11.2025	133.35	130.20	132.92	130.57	549,819.00
18.11.2025	131.11	129.01	130.00	130.35	432,746.00
19.11.2025	130.72	128.16	130.32	129.41	370,895.00
20.11.2025	130.62	128.26	129.75	128.85	634,636.00
21.11.2025	133.26	129.35	129.98	131.53	511,505.00
24.11.2025	132.20	129.52	132.18	130.26	519,512.00
25.11.2025	133.50	131.13	131.13	132.40	437,752.00
26.11.2025	134.10	132.40	132.40	133.31	346,268.00
28.11.2025	134.39	132.83	132.83	133.21	163,802.00
01.12.2025	133.27	131.15	132.20	132.10	378,495.00
02.12.2025	133.01	131.01	132.53	132.57	387,178.00
03.12.2025	133.65	131.93	132.75	132.23	515,199.00
04.12.2025	132.60	130.89	131.93	131.12	455,133.00
05.12.2025	130.79	129.24	130.22	129.55	510,105.00
08.12.2025	130.42	128.43	129.27	128.60	360,073.00
09.12.2025	129.80	125.71	128.74	126.76	715,733.00
10.12.2025	130.19	126.82	126.88	129.84	807,653.00
11.12.2025	133.05	130.25	130.62	133.02	632,149.00
12.12.2025	134.68	133.55	134.28	134.47	781,129.00
15.12.2025	134.15	132.42	133.51	133.36	683,690.00
16.12.2025	133.79	130.66	133.61	130.75	509,287.00
17.12.2025	133.37	129.45	132.03	131.93	778,118.00
18.12.2025	132.65	130.52	132.59	130.90	559,684.00
19.12.2025	131.07	129.37	130.40	130.12	1,080,277.00
22.12.2025	131.68	129.21	129.33	130.71	456,652.00
23.12.2025	131.00	129.14	130.85	129.42	607,774.00
24.12.2025	130.61	129.13	129.82	130.15	252,275.00
26.12.2025	130.93	129.82	129.99	130.77	253,912.00
29.12.2025	131.40	130.28	131.24	130.73	329,359.00
30.12.2025	131.72	130.00	130.82	131.54	309,207.00
31.12.2025	131.75	130.20	131.75	130.24	319,896.00
02.01.2026	131.09	129.35	130.02	130.97	662,625.00
05.01.2026	132.14	130.18	130.85	131.13	591,883.00
06.01.2026	136.58	129.41	129.59	135.53	762,488.00
07.01.2026	136.53	133.16	136.29	133.92	767,308.00
08.01.2026	136.74	131.97	132.68	136.33	863,690.00
09.01.2026	139.82	136.41	136.71	139.16	630,635.00
12.01.2026	141.50	139.05	138.75	140.34	476,278.00
13.01.2026	140.65	137.24	139.92	140.56	639,221.00
14.01.2026	145.15	139.99	140.60	144.83	773,849.00
15.01.2026	147.24	143.03	145.64	147.09	557,665.00
16.01.2026	149.99	145.09	146.21	148.89	694,966.00
20.01.2026	148.83	145.52	148.50	145.61	753,957.00
21.01.2026	146.63	143.89	146.12	145.42	730,209.00
22.01.2026	146.25	143.53	145.31	143.72	524,362.00
23.01.2026	144.47	141.38	143.70	141.53	505,199.00
26.01.2026	141.98	139.87	141.50	140.07	416,395.00
27.01.2026	140.67	138.73	139.20	139.77	426,288.00
28.01.2026	141.19	136.67	140.18	137.09	419,824.00
29.01.2026	139.50	136.75	137.63	138.85	813,833.00
30.01.2026	138.21	136.32	137.51	137.82	1,010,236.00
02.02.2026	138.26	135.13	137.71	135.20	469,050.00
03.02.2026	139.66	135.42	135.60	138.06	952,253.00
04.02.2026	142.70	138.13	138.99	141.65	924,185.00
05.02.2026	140.49	137.70	140.59	138.50	610,460.00
06.02.2026	140.48	138.57	139.33	139.94	624,166.00
09.02.2026	140.98	139.05	140.72	140.31	485,923.00
10.02.2026	142.68	139.02	140.76	141.44	524,551.00
11.02.2026	142.53	139.70	141.04	142.48	480,570.00
12.02.2026	145.54	142.17	142.72	144.29	1,040,398.00
13.02.2026	146.42	140.56	143.72	146.36	1,156,683.00
17.02.2026	149.03	145.92	147.89	147.95	601,835.00
18.02.2026	148.73	144.78	147.74	145.23	778,434.00
19.02.2026	146.50	143.73	145.21	146.04	612,893.00
20.02.2026	153.20	146.44	149.88	152.89	1,011,457.00
23.02.2026	155.19	149.58	152.48	150.46	892,701.00
24.02.2026	151.01	148.27	149.80	149.77	603,177.00
25.02.2026	150.40	146.79	149.56	146.88	522,407.00
26.02.2026	148.70	146.60	147.72	147.64	382,090.00

צרו איתנו קשר *5988