Italia markets close in 6 hours 21 minutes

Easterly Government Properties, Inc. (DEA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,72-0,15 (-1,26%)
Alla chiusura: 04:00PM EDT
11,72 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202411,7811,8011,7011,7211,72773.900
24 apr 202411,7611,8811,6711,8711,87748.100
23 apr 202411,7511,9811,7211,8711,87794.100
22 apr 202411,6311,7911,5911,7711,77735.000
19 apr 202411,3811,6111,3811,5911,591.119.900
18 apr 202411,2811,4311,2211,4211,421.153.600
17 apr 202411,1911,3511,1911,2111,21577.600
16 apr 202411,1911,2511,1111,1511,15961.200
15 apr 202411,4111,4111,1911,2811,28756.500
12 apr 202411,3711,3911,3011,3711,37643.500
11 apr 202411,3711,4811,2611,4011,40943.600
10 apr 202411,5111,5111,2711,3211,321.356.600
09 apr 202411,5611,9011,5311,9011,90953.400
08 apr 202411,4111,5511,4011,5511,55703.900
05 apr 202411,2511,4411,2211,3311,33602.200
04 apr 202411,4611,5011,2611,3411,341.027.200
03 apr 202411,1311,3411,1111,3211,32709.700
02 apr 202411,2111,3111,0811,2211,221.180.200
01 apr 202411,5511,5511,3111,3311,33658.600
28 mar 202411,4511,6011,4211,5111,511.046.900
27 mar 202411,3311,4211,3011,3911,391.021.600
26 mar 202411,4811,4811,1811,1911,191.105.900
25 mar 202411,3511,5011,3211,3611,36631.800
22 mar 202411,5211,5611,2811,3011,30824.900
21 mar 202411,4211,5211,3811,4911,49663.900
20 mar 202411,0011,4010,9411,3411,34958.200
19 mar 202411,2011,3610,9411,0511,051.544.400
18 mar 202411,4611,5211,2811,2911,29681.300
15 mar 202411,2611,4411,2411,4211,421.464.000
14 mar 202411,6011,6111,2311,3411,34868.400
13 mar 202411,6411,7611,6111,6411,64667.100
12 mar 202411,7511,7911,6011,6511,65615.500
11 mar 202411,7811,8411,7111,7611,76605.300
08 mar 202411,7311,8611,6511,8011,80802.000
07 mar 202411,7011,7311,5911,6011,60823.800
06 mar 202411,7011,7311,5311,6411,641.374.400
05 mar 202411,6011,7111,5411,6111,611.027.200
05 mar 20240.265 Dividendo
04 mar 202411,9612,0111,8111,9511,681.837.100
01 mar 202411,8311,9511,6811,9411,68943.900
29 feb 202412,0312,0811,8011,8011,541.473.900
28 feb 202411,7911,9811,6411,8211,561.318.800
27 feb 202411,4111,8111,2711,7511,491.917.900
26 feb 202411,6111,6511,3511,3611,111.353.000
23 feb 202411,5911,6811,5311,6611,40763.000
22 feb 202411,6811,6911,5711,5911,331.048.500
21 feb 202411,6711,7411,6011,6611,40657.300
20 feb 202411,6011,7411,4911,6711,41767.500
16 feb 202411,5811,7811,4811,6811,42816.100
15 feb 202411,6111,8311,6011,8211,561.001.500
14 feb 202411,5711,6011,4211,4911,24895.200
13 feb 202411,6511,7011,4111,4811,231.164.400
12 feb 202411,8912,0911,8312,0611,79950.400
09 feb 202411,7011,8911,6311,8311,571.501.700
08 feb 202411,6511,8211,6111,7711,511.489.000
07 feb 202411,8011,8611,6511,6711,411.057.900
06 feb 202411,8012,0611,8011,8111,551.266.100
05 feb 202411,9812,0111,8011,8411,58894.300
02 feb 202412,1012,2412,0112,1111,841.056.600
01 feb 202412,3012,3812,0312,3212,051.197.900
31 gen 202412,6012,6312,2312,2812,011.151.800
30 gen 202412,7312,7312,4912,5912,31908.400
29 gen 202412,7012,8412,6612,7612,48765.600
26 gen 202412,8812,9112,6812,7212,44778.000
25 gen 202412,8612,9112,6912,8212,54893.100
24 gen 202412,9612,9912,6212,6712,39733.900
23 gen 202413,1013,1512,7612,8012,52919.800
22 gen 202413,1013,1912,9012,9712,681.252.000
19 gen 202412,8213,0112,7112,9912,70973.600
18 gen 202413,0513,0512,6812,7512,47808.800
17 gen 202413,1513,1812,8512,9912,701.361.700
16 gen 202413,4113,4713,2913,3413,04686.800
12 gen 202413,6813,7413,4713,4913,19692.600
11 gen 202413,5213,5913,3713,5013,20927.700
10 gen 202413,5313,6913,5313,6113,31824.600
09 gen 202413,4813,5913,4013,5413,24600.100
08 gen 202413,4213,7313,3913,6313,331.138.800
05 gen 202413,3813,6313,3413,4113,11673.500
04 gen 202413,4413,6613,3813,5313,23692.800
03 gen 202413,5113,6413,3413,4213,12954.600
02 gen 202413,4713,8013,4213,6813,381.268.600
29 dic 202313,6313,6913,4313,4413,14891.300
28 dic 202313,5513,7313,5513,7113,41556.800
27 dic 202313,6513,7213,5413,6513,35653.300
26 dic 202313,4913,7213,4513,6513,35875.600
22 dic 202313,6213,7313,3513,4313,131.118.400
21 dic 202313,7913,8013,4013,5613,261.145.100
20 dic 202313,6113,9313,5413,6313,331.144.900
19 dic 202313,8013,8413,6613,6713,37823.500
18 dic 202313,9513,9513,6013,7113,411.004.400
15 dic 202314,1814,2113,8913,9213,612.888.100
14 dic 202313,7814,3613,5514,1313,822.168.600
13 dic 202312,6513,3812,5613,3413,041.156.300
12 dic 202312,6212,6612,5112,5912,31790.100
11 dic 202312,6012,7212,5012,6312,35870.000
08 dic 202312,6212,6612,4812,6512,37747.400
07 dic 202312,3912,7712,2712,7012,421.895.700
06 dic 202312,3912,5612,3112,3712,10749.600
05 dic 202312,2812,3612,2312,3212,05816.600
04 dic 202312,2112,3812,1812,3112,04714.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...