Premium
Eastgroup Properties Inc (EGP)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -0.63125 | 160 | 161.72 | 157.76 | 305907 | 160.24664225 | CS |
| 4 | -7.84 | -4.6993945933 | 166.83 | 175.37 | 157.76 | 337017 | 164.6951898 | CS |
| 12 | -19.43 | -10.8900347495 | 178.42 | 185.815 | 157.76 | 340120 | 171.76727764 | CS |
| 26 | -15.21 | -8.73134328358 | 174.2 | 192.61 | 157.76 | 322631 | 178.59452404 | CS |
| 52 | -20.33 | -11.3372741468 | 179.32 | 192.61 | 155.225 | 301608 | 175.50334422 | CS |
| 156 | -60.42 | -27.5374868967 | 219.41 | 219.68 | 137.47 | 288199 | 171.75226136 | CS |
| 260 | 26.9 | 20.3649027178 | 132.09 | 229.84 | 83.3994 | 259098 | 161.64349379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 158.99 | -1.96 | -1.22 | 161.28 | 162.77 | 158.69 | 348734 |
| 1735947600 | 160.94999 | 2.73 | 1.73 | 158 | 161.26 | 157.88999 | 348575 |
| 1735861200 | 158.22 | -2.27 | -1.41 | 160.79 | 161.29499 | 157.76 | 275710 |
| 1735688400 | 160.49 | -0.64 | -0.40 | 161.06 | 161.55 | 159.47999 | 337254 |
| 1735602000 | 161.13 | -0.19 | -0.12 | 160 | 161.72 | 158.935 | 262090 |
| 1735342800 | 161.32 | -1.45 | -0.89 | 161.41999 | 162.99 | 160.71 | 186917 |
| 1735256400 | 162.77 | 0.79 | 0.49 | 160.41 | 163.135 | 160.41 | 211766 |
| 1735077840 | 161.97999 | 0.9 | 0.56 | 160.44 | 162.08 | 160.2369 | 96396 |
| 1734997200 | 161.08 | -0.36 | -0.22 | 160.65 | 161.725 | 159.8 | 259573 |
| 1734738000 | 161.44 | 2.7 | 1.70 | 159.55 | 163.88999 | 159.31 | 1002694 |
| 1734651600 | 158.74 | -2.46 | -1.53 | 161.19999 | 163.09 | 158.52 | 434242 |
| 1734565200 | 161.19999 | -6.52 | -3.89 | 167.4 | 168.95 | 160.91 | 295284 |
| 1734478800 | 167.72 | -1.98 | -1.17 | 170.29 | 170.29 | 167.41 | 246456 |
| 1734392400 | 169.7 | -1.55 | -0.91 | 170.6 | 172.42 | 169.33 | 299538 |
| 1734133200 | 171.25 | 1.63 | 0.96 | 169.02 | 171.53 | 168.555 | 312825 |
| 1734046800 | 169.62 | -1.04 | -0.61 | 170.65 | 172.7 | 169.48 | 163550 |
| 1733960400 | 170.66 | 0.41 | 0.24 | 170.91 | 173.46 | 169.75 | 343258 |
| 1733874000 | 170.25 | -3.72 | -2.14 | 173.99 | 173.99 | 169.15 | 475172 |
| 1733787600 | 173.97 | 5.97 | 3.55 | 166.83 | 175.37 | 166.83 | 515005 |
| 1733528400 | 168 | -0.98 | -0.58 | 169.36 | 169.86 | 166.83 | 192940 |
| 1733442000 | 168.98 | -0.79 | -0.47 | 168.92 | 169.485 | 168.16 | 240287 |
| 1733355600 | 169.77 | -0.01 | -0.01 | 169.46 | 170.085 | 168.5201 | 241021 |
| 1733269200 | 169.78 | -0.91 | -0.53 | 170.68 | 171.6035 | 169.43 | 198830 |
| 1733182800 | 170.69 | -1.52 | -0.88 | 172.2 | 172.32 | 170.27 | 189462 |
| 1732917840 | 172.21 | -1.63 | -0.94 | 173.95 | 174.6 | 172.11 | 156195 |
| 1732750800 | 173.84 | 1.7 | 0.99 | 173.16 | 175.75 | 173.16 | 198288 |
| 1732664400 | 172.14 | -1.23 | -0.71 | 173.02 | 173.02 | 170.71 | 199397 |
| 1732578000 | 173.37 | 1.39 | 0.81 | 172.33 | 175.535 | 172.33 | 331812 |
| 1732318800 | 171.98 | 2.7 | 1.59 | 168.73 | 172.65 | 168.73 | 360296 |
| 1732232400 | 169.28 | -1.73 | -1.01 | 170.82 | 172.3613 | 169 | 459658 |
| 1732146000 | 171.01 | -3.1 | -1.78 | 173.42 | 173.645 | 169.3 | 302832 |
| 1732059600 | 174.11 | 1.39 | 0.80 | 172.05 | 174.575 | 170.83 | 305211 |
| 1731973200 | 172.72 | 0.73 | 0.42 | 171.44 | 174.08 | 171.06 | 263488 |
| 1731714000 | 171.99 | 0.99 | 0.58 | 169.8 | 172.42 | 168.31 | 362927 |
| 1731627600 | 171 | -4.22 | -2.41 | 175.04 | 175.75 | 170.06 | 322447 |
| 1731541200 | 175.22 | 0.92 | 0.53 | 175.09 | 176.67 | 174.49 | 298813 |
| 1731454800 | 174.3 | -0.86 | -0.49 | 174.4 | 175.72 | 173.7 | 629156 |
| 1731368400 | 175.16 | -0.84 | -0.48 | 176.01 | 178.821 | 174.59 | 394631 |
| 1731109200 | 176 | 2.33 | 1.34 | 174 | 176.29 | 173.44 | 278235 |
| 1731022800 | 173.67 | -1.31 | -0.75 | 175.25 | 175.71 | 173.2 | 327970 |
| 1730936400 | 174.98 | 2.18 | 1.26 | 175.45 | 178.505 | 173.31 | 958036 |
| 1730850000 | 172.8 | 1.94 | 1.14 | 169.82 | 172.99 | 169.51 | 209064 |
| 1730763600 | 170.86 | -0.34 | -0.20 | 171.11 | 172.775 | 169.795 | 252044 |
| 1730500800 | 171.2 | -0.08 | -0.05 | 171.97 | 173.36 | 170.9401 | 284559 |
| 1730414400 | 171.28 | -2.81 | -1.61 | 173.21 | 174.85 | 171 | 311662 |
| 1730328000 | 174.09 | 0.05 | 0.03 | 174.54 | 176.57 | 173.8 | 347256 |
| 1730241600 | 174.04 | -2.44 | -1.38 | 175.35 | 176.5 | 173.88 | 347246 |
| 1730155200 | 176.48 | -0.05 | -0.03 | 177.65 | 178.315 | 175.56 | 416049 |
| 1729896000 | 176.53 | -2 | -1.12 | 179.32 | 179.875 | 176.15 | 540201 |
| 1729809600 | 178.53 | -2.68 | -1.48 | 176.93 | 180.899 | 175.83 | 605116 |
| 1729723200 | 181.21 | 0.98 | 0.54 | 180.64 | 182.4 | 180.64 | 355299 |
| 1729636800 | 180.23 | 0.73 | 0.41 | 179.38 | 181.34 | 178.5 | 223268 |
| 1729550400 | 179.5 | -3.33 | -1.82 | 181.39 | 182.05 | 178.71 | 369307 |
| 1729291200 | 182.83 | 0.81 | 0.45 | 183.05 | 183.05 | 181.305 | 245413 |
| 1729204800 | 182.02 | -3.25 | -1.75 | 184.44 | 185.1 | 181.735 | 399060 |
| 1729118400 | 185.27 | 5.83 | 3.25 | 180.52 | 185.815 | 179.4 | 390246 |
| 1729032000 | 179.44 | 1.66 | 0.93 | 178.33 | 180.03 | 177.62 | 594212 |
| 1728945600 | 177.78 | -0.58 | -0.33 | 178.42 | 179.065 | 177.37 | 218622 |
| 1728686400 | 178.36 | 2.45 | 1.39 | 177.65 | 178.4 | 176.14 | 215184 |
| 1728600000 | 175.91 | -1.35 | -0.76 | 175.58 | 177.24 | 174.775 | 353726 |
| 1728513600 | 177.26 | -0.45 | -0.25 | 177.08 | 177.83 | 176.145 | 193428 |
| 1728427200 | 177.71 | -0.26 | -0.15 | 178.8 | 178.89 | 176.24 | 267189 |
| 1728340800 | 177.97 | -2.02 | -1.12 | 179.33 | 179.33 | 176.84 | 261411 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
