Italia markets closed

Essential Properties Realty Trust, Inc. (EPRT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,69-0,04 (-0,16%)
Alla chiusura: 04:00PM EDT
25,31 -0,38 (-1,48%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,7826,0025,6025,6925,691.754.600
25 apr 202426,1026,3725,7225,7325,732.077.800
24 apr 202426,0926,4126,0226,3326,331.253.100
23 apr 202425,7826,3925,7826,2826,281.295.800
22 apr 202425,4825,8125,3025,7625,76830.600
19 apr 202425,1625,5325,0925,4825,481.279.600
18 apr 202425,0025,1724,8225,1625,16866.100
17 apr 202424,8525,1024,7724,9124,91651.700
16 apr 202424,9825,0424,7224,7624,76695.400
15 apr 202425,4925,5424,9525,1725,17881.900
12 apr 202425,6525,6925,3325,4425,44736.100
11 apr 202425,3925,8625,2625,6525,651.298.000
10 apr 202425,8425,8425,1225,3125,311.188.100
09 apr 202426,1026,6026,0526,5526,551.191.800
08 apr 202425,5426,0625,5426,0526,051.316.100
05 apr 202425,3025,6125,2225,5325,53631.300
04 apr 202425,5025,8125,3625,4725,471.169.500
03 apr 202425,3525,5725,1625,2925,29955.300
02 apr 202425,9525,9525,2525,4925,491.581.900
01 apr 202426,7226,7226,0626,2026,201.256.800
28 mar 202426,6526,7726,5326,6626,661.854.000
27 mar 202426,0926,5526,0026,5326,532.314.500
27 mar 20240.285 Dividendo
26 mar 202425,8326,1725,7126,1525,861.798.800
25 mar 202425,7025,8525,7025,7425,461.142.600
22 mar 202426,2726,2725,6625,6825,401.521.200
21 mar 202425,7126,0125,6925,9225,641.406.900
20 mar 202425,1825,5225,1725,5225,241.523.700
19 mar 202425,4625,5625,2425,3025,021.365.000
18 mar 202425,2825,6025,2325,4125,131.399.200
15 mar 202424,9125,4124,8625,3625,082.854.500
14 mar 202425,6125,6125,0625,2524,972.643.400
13 mar 202425,4525,9225,4525,5325,253.584.700
12 mar 202425,7025,7125,2025,5025,224.774.700
11 mar 202424,9125,2524,8125,2324,961.168.200
08 mar 202425,0425,2224,8524,9324,661.077.100
07 mar 202424,8224,8924,5324,8724,60951.900
06 mar 202424,6924,8324,5924,7324,46917.500
05 mar 202424,5525,0024,5224,5624,292.072.800
04 mar 202424,3624,6624,2324,4924,221.552.000
01 mar 202423,9724,3923,7124,3724,102.560.600
29 feb 202423,9824,0723,5823,8923,634.903.600
28 feb 202424,0024,1423,7623,7823,521.482.400
27 feb 202424,3824,5024,0724,1323,87959.900
26 feb 202424,5024,7124,2624,2724,01714.900
23 feb 202424,6924,7624,5224,5624,29552.400
22 feb 202424,5124,7624,3724,6824,411.050.100
21 feb 202424,7024,8324,4424,5624,29806.100
20 feb 202424,7024,9124,5124,6224,351.070.900
16 feb 202424,3624,9824,2824,6924,421.512.500
15 feb 202424,3124,9324,2824,5424,271.452.300
14 feb 202424,2424,3323,9724,1923,931.375.800
13 feb 202424,0324,3823,8224,2023,941.545.600
12 feb 202424,6424,7524,4924,6224,351.092.300
09 feb 202424,6124,6524,2324,5924,32663.700
08 feb 202424,3224,7024,2624,6324,36772.800
07 feb 202424,6524,6524,3524,3724,10647.600
06 feb 202424,2624,6324,2024,5624,29643.800
05 feb 202424,4124,5624,1424,2924,031.206.100
02 feb 202424,9425,0024,5824,7924,52751.400
01 feb 202424,8825,2824,7125,2524,971.137.000
31 gen 202425,1425,3524,7024,9124,641.422.600
30 gen 202424,9825,0824,7225,0224,75660.100
29 gen 202424,7125,0724,6325,0524,78836.400
26 gen 202425,0325,1124,7024,7224,45598.800
25 gen 202425,0725,0724,8124,9224,651.206.900
24 gen 202425,1625,2424,5424,6524,381.044.400
23 gen 202425,3325,4424,8024,9424,67733.900
22 gen 202425,2325,5725,1425,2124,941.222.400
19 gen 202424,6425,1124,3825,0424,771.475.900
18 gen 202425,0625,0924,6024,6624,391.544.900
17 gen 202425,1725,4124,7125,0324,762.388.600
16 gen 202425,5325,7225,3925,4725,191.068.400
12 gen 202426,1926,1925,6725,7425,46874.700
11 gen 202425,9926,0325,6725,8425,561.273.900
10 gen 202426,2926,3926,0026,0825,801.579.700
09 gen 202425,7626,2825,6726,2825,991.133.400
08 gen 202425,5726,1025,4826,0425,76885.200
05 gen 202425,3025,6225,1625,4725,19668.000
04 gen 202425,7425,7825,4225,5125,23964.600
03 gen 202425,8325,8625,5125,6525,371.283.400
02 gen 202425,5026,0125,3426,0025,72929.900
29 dic 202325,9525,9525,5425,5625,28757.200
28 dic 202325,7526,0725,6926,0525,771.160.200
28 dic 20230.285 Dividendo
27 dic 202326,0426,0925,9226,0825,51977.000
26 dic 202325,8426,0925,8126,0325,46810.300
22 dic 202325,8826,0725,7125,8525,291.123.100
21 dic 202325,7325,8825,3725,7225,161.286.900
20 dic 202325,6726,0225,5025,5424,992.834.200
19 dic 202325,6125,9325,5625,6625,101.663.600
18 dic 202325,9025,9025,4325,4424,891.743.200
15 dic 202325,9926,2125,5125,7225,164.332.400
14 dic 202326,0126,1525,7226,0825,511.597.900
13 dic 202324,6725,6124,5325,5024,951.616.000
12 dic 202324,4024,8624,2424,6824,141.636.200
11 dic 202324,3124,5023,9824,4423,911.306.000
08 dic 202324,5324,6424,1324,3123,781.103.600
07 dic 202324,4624,8224,4124,6424,111.783.500
06 dic 202325,0225,1424,4824,5123,981.035.200
*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...