Italia Markets close in 1 hr 19 mins

EastGroup Properties, Inc. (EGO.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
109,00-3,00 (-2,68%)
Al 3:47PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 2020111,00111,00109,00109,00109,0017
18 set 2020------
17 set 2020113,00114,00113,00113,00113,00-
16 set 2020112,00114,00112,00114,00114,00-
15 set 2020110,00113,00110,00113,00113,00-
14 set 2020107,00111,00107,00111,00111,00-
11 set 2020108,00109,00107,00107,00107,00-
10 set 2020109,00110,00108,00110,00110,00-
09 set 2020110,00111,00109,00110,00110,00-
08 set 2020111,00111,00109,00111,00111,00-
07 set 2020109,00110,00109,00110,00110,00-
04 set 2020112,00114,00110,00110,00110,00-
03 set 2020115,00115,00112,00113,00113,00-
02 set 2020111,00115,00111,00115,00115,00-
01 set 2020110,00113,00110,00113,00113,00-
31 ago 2020112,00112,00111,00112,00112,00-
28 ago 2020113,00113,00112,00112,00112,00-
27 ago 2020112,00112,00112,00112,00112,00-
26 ago 2020112,00112,00112,00112,00112,00-
25 ago 2020112,00112,00112,00112,00112,00-
24 ago 2020112,00112,00112,00112,00112,00-
21 ago 2020111,00113,00111,00112,00112,00-
20 ago 2020111,00113,00111,00113,00113,00-
19 ago 2020111,00113,00111,00113,00113,00-
18 ago 2020112,00112,00111,00112,00112,00-
17 ago 2020111,00113,00111,00113,00113,00-
14 ago 2020113,00114,00113,00113,00113,00-
13 ago 2020113,00115,00113,00115,00115,00-
12 ago 2020112,00114,00112,00114,00114,00-
11 ago 2020114,00116,00114,00115,00115,00-
10 ago 2020115,00116,00115,00116,00116,00-
07 ago 2020113,00116,00113,00116,00116,00-
06 ago 2020113,00114,00113,00114,00114,00-
05 ago 2020113,00113,00112,00113,00113,00-
04 ago 2020111,00114,00111,00114,00114,00-
03 ago 2020112,00112,00112,00112,00112,00-
31 lug 2020111,00112,00110,00110,00110,00-
30 lug 2020113,00113,00111,00113,00113,00-
29 lug 2020107,00113,00107,00112,00112,00-
28 lug 2020105,00108,00105,00108,00108,00-
27 lug 2020103,00104,00102,00104,00104,00-
24 lug 2020104,00105,00104,00105,00105,00-
23 lug 2020103,00106,00103,00104,00104,00-
22 lug 2020103,00104,00102,00104,00104,00-
21 lug 2020103,00106,00103,00105,00105,00-
20 lug 2020------
17 lug 2020101,00105,00101,00105,00105,00-
16 lug 2020103,00104,00101,00102,00102,00-
15 lug 2020103,00105,00103,00104,00104,00-
14 lug 2020103,00104,00103,00104,00104,00-
13 lug 2020103,00106,00103,00105,00105,00-
10 lug 2020104,00104,00104,00104,00104,00-
09 lug 2020103,00104,00102,00104,00104,00-
08 lug 2020103,00104,00103,00104,00104,00-
07 lug 2020105,00105,00104,00105,00105,00-
06 lug 2020107,00109,00107,00108,00108,00-
03 lug 2020107,00107,00107,00107,00107,00-
02 lug 2020107,00110,00107,00109,00109,00-
01 lug 2020105,00108,00105,00107,00107,00-
30 giu 2020103,00105,00103,00105,00105,00-
29 giu 2020100,00104,00100,00104,00104,00-
29 giu 20200.75 Dividendo
26 giu 2020103,00104,00103,00103,00102,25-
25 giu 2020101,00103,00101,00102,00101,26-
24 giu 2020104,00104,00101,00101,00100,26-
23 giu 2020105,00106,00104,00105,00104,24-
22 giu 2020104,00106,00102,00106,00105,23-
19 giu 2020106,00108,00106,00106,00105,23-
18 giu 2020108,00109,00107,00109,00108,21-
17 giu 2020108,00110,00108,00109,00108,21-
16 giu 2020108,00112,00108,00108,00107,21-
15 giu 2020104,00107,00103,00107,00106,22-
12 giu 2020104,00105,00103,00103,00102,25-
11 giu 2020105,00105,00102,00103,00102,25-
10 giu 2020107,00108,00106,00108,00107,21-
09 giu 2020110,00110,00107,00110,00109,20-
08 giu 2020108,00110,00108,00109,00108,21-
05 giu 2020102,00109,00102,00109,00108,21-
04 giu 2020106,00106,00103,00103,00102,25-
03 giu 2020103,00107,00103,00107,00106,22-
02 giu 2020102,00104,00102,00104,00103,24-
29 mag 2020107,00107,00105,00105,00104,24-
28 mag 2020106,00108,00106,00107,00106,22-
27 mag 2020104,00106,00104,00104,00103,24-
26 mag 2020101,00104,00101,00104,00103,24-
25 mag 202099,00101,0099,00100,0099,27-
22 mag 202096,5098,5096,5098,5097,78-
21 mag 202096,5097,5096,5097,5096,79-
20 mag 202092,5096,0092,5096,0095,30-
19 mag 202094,5095,5094,0095,5094,80-
18 mag 202090,5096,0090,5095,0094,31-
15 mag 202091,0091,0089,0090,0089,34-
14 mag 202090,5091,5089,0091,5090,83-
13 mag 202093,5093,5092,0092,0091,33-
12 mag 2020100,00100,0096,0096,0095,30-
11 mag 2020100,00103,0099,50102,00101,26-
08 mag 202098,50100,0098,50100,0099,27-
07 mag 202096,5099,0096,5098,0097,29-
06 mag 202096,0099,0096,0099,0098,28-
05 mag 202092,5097,0092,5097,0096,29-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità