Premium
Essential Properties Realty Trust Inc (EPRT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 3.14910025707 | 31.12 | 32.4 | 31.075 | 749815 | 31.82108222 | CS |
| 4 | 1.165 | 3.76596088573 | 30.935 | 32.4 | 30.2 | 1000076 | 31.42589822 | CS |
| 12 | -0.39 | -1.20036934441 | 32.49 | 34.8792 | 30.2 | 1131576 | 32.22264567 | CS |
| 26 | 1.83 | 6.04558969277 | 30.27 | 34.8792 | 27.8201 | 1216250 | 32.06321469 | CS |
| 52 | 6.96 | 27.6849642005 | 25.14 | 34.8792 | 23.58 | 1310264 | 29.08978904 | CS |
| 156 | 6.6 | 25.8823529412 | 25.5 | 34.8792 | 18.88 | 1106618 | 25.7608405 | CS |
| 260 | 4.05 | 14.4385026738 | 28.05 | 34.8792 | 6.08 | 1061642 | 24.01341057 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 32.2 | 0.73 | 2.32 | 31.92 | 32.28 | 31.64 | 679014 |
| 1738194000 | 31.47 | -0.43 | -1.35 | 31.88 | 32.11 | 31.13 | 989346 |
| 1738107600 | 31.9 | -0.39 | -1.21 | 32.1 | 32.3925 | 31.88 | 711082 |
| 1738021200 | 32.29 | 0.88 | 2.80 | 31.38 | 32.4 | 31.38 | 678371 |
| 1737762000 | 31.41 | 0.37 | 1.19 | 31.12 | 31.55 | 31.075 | 691263 |
| 1737675600 | 31.04 | 0 | 0.00 | 31.04 | 31.04 | 31.04 | 0 |
| 1737589200 | 31.04 | -1.01 | -3.15 | 31.81 | 31.81 | 31.01 | 1229450 |
| 1737502800 | 32.049999 | 0.35 | 1.10 | 31.97 | 32.265 | 31.94 | 640268 |
| 1737157200 | 31.7 | -0.09 | -0.28 | 32.049999 | 32.211199 | 31.64 | 696919 |
| 1737070800 | 31.79 | 0.73 | 2.35 | 31.06 | 31.94 | 30.984 | 728411 |
| 1736984400 | 31.06 | 0.06 | 0.19 | 31.92 | 32 | 31.03 | 775838 |
| 1736898000 | 31 | 0.16 | 0.52 | 30.88 | 31.13 | 30.68 | 923239 |
| 1736811600 | 30.84 | 0.26 | 0.85 | 30.39 | 30.878 | 30.2 | 1269732 |
| 1736552400 | 30.58 | -1.03 | -3.26 | 30.97 | 31.21 | 30.46 | 1102518 |
| 1736379600 | 31.61 | 0.33 | 1.05 | 31.08 | 31.67 | 30.96 | 1281581 |
| 1736293200 | 31.28 | -0.39 | -1.23 | 31.59 | 31.93 | 31.11 | 1624173 |
| 1736206800 | 31.67 | 0.18 | 0.57 | 31.2 | 31.81 | 31.1808 | 1670341 |
| 1735947600 | 31.49 | 0.66 | 2.14 | 30.935 | 31.53 | 30.87 | 1309753 |
| 1735861200 | 30.83 | -0.45 | -1.44 | 31.13 | 31.25 | 30.5 | 1212640 |
| 1735688400 | 31.28 | 0.07 | 0.22 | 31.16 | 31.38 | 30.94 | 1156183 |
| 1735602000 | 31.21 | -0.13 | -0.41 | 31.22 | 31.27 | 30.82 | 2750325 |
| 1735342800 | 31.34 | -0.63 | -1.97 | 31.83 | 32.04 | 31.19 | 868948 |
| 1735256400 | 31.97 | 0.02 | 0.06 | 31.78 | 32.09 | 31.765 | 692750 |
| 1735077840 | 31.95 | 0.29 | 0.92 | 31.57 | 31.96 | 31.5 | 383894 |
| 1734997200 | 31.66 | 0.13 | 0.41 | 31.31 | 31.66 | 31.05 | 859594 |
| 1734738000 | 31.53 | 0.71 | 2.30 | 30.81 | 31.87 | 30.79 | 4927647 |
| 1734651600 | 30.82 | -0.7 | -2.22 | 31.575 | 32 | 30.815 | 1551899 |
| 1734565200 | 31.52 | -1.16 | -3.55 | 32.4639 | 32.86 | 31.3915 | 1785813 |
| 1734478800 | 32.68 | -0.16 | -0.49 | 32.84 | 33.045 | 32.549999 | 868378 |
| 1734392400 | 32.84 | -0.06 | -0.18 | 32.88 | 33.04 | 32.765 | 881309 |
| 1734133200 | 32.9 | 0.2 | 0.61 | 32.63 | 32.909999 | 32.534999 | 722804 |
| 1734046800 | 32.7 | -0.29 | -0.88 | 32.82 | 33.159999 | 32.689999 | 647529 |
| 1733960400 | 32.99 | 0.52 | 1.60 | 32.64 | 33.1 | 32.409999 | 1605826 |
| 1733874000 | 32.47 | -0.28 | -0.85 | 33 | 33 | 32.32 | 1891047 |
| 1733787600 | 32.75 | 0.08 | 0.24 | 32.725 | 32.89 | 32.509999 | 871280 |
| 1733528400 | 32.67 | -0.23 | -0.70 | 33.02 | 33.27 | 32.5 | 926681 |
| 1733442000 | 32.9 | -0.39 | -1.17 | 33 | 33.11 | 32.708 | 689652 |
| 1733355600 | 33.29 | 0.24 | 0.73 | 33.1 | 33.408499 | 33.04 | 844357 |
| 1733269200 | 33.049999 | -0.34 | -1.02 | 33.525 | 33.69 | 32.985 | 842777 |
| 1733182800 | 33.39 | -0.71 | -2.08 | 33.97 | 34.005 | 33.39 | 1293458 |
| 1732917840 | 34.1 | -0.21 | -0.61 | 34.49 | 34.8792 | 34.08 | 1068602 |
| 1732750800 | 34.31 | 0.35 | 1.03 | 34.09 | 34.725 | 34.065 | 797782 |
| 1732664400 | 33.96 | 0.14 | 0.41 | 33.76 | 34.08 | 33.38 | 902470 |
| 1732578000 | 33.82 | 0.35 | 1.05 | 33.805 | 34.19 | 33.76 | 1301427 |
| 1732318800 | 33.47 | -0.03 | -0.09 | 33.64 | 33.755 | 33.29 | 729233 |
| 1732232400 | 33.5 | -0.06 | -0.18 | 33.69 | 33.98 | 33.439999 | 995168 |
| 1732146000 | 33.56 | -0.59 | -1.73 | 33.94 | 33.985 | 33.229999 | 745297 |
| 1732059600 | 34.15 | 0.74 | 2.21 | 33.17 | 34.19 | 33.09 | 1006979 |
| 1731973200 | 33.409999 | 0.55 | 1.67 | 32.67 | 33.409999 | 32.67 | 883967 |
| 1731714000 | 32.86 | 0.2 | 0.61 | 32.71 | 32.95 | 32.467 | 782729 |
| 1731627600 | 32.659999 | -0.4 | -1.21 | 33.22 | 33.22 | 32.54 | 591337 |
| 1731541200 | 33.06 | 0.05 | 0.15 | 33.5 | 33.57 | 32.99 | 776035 |
| 1731454800 | 33.009999 | -0.27 | -0.81 | 33.08 | 33.68 | 32.99 | 1327239 |
| 1731368400 | 33.28 | 0.19 | 0.57 | 33.11 | 33.7 | 33.07 | 1346712 |
| 1731109200 | 33.09 | 1 | 3.12 | 32.49 | 33.33 | 32.35 | 2574059 |
| 1731022800 | 32.09 | 0.42 | 1.33 | 31.79 | 32.29 | 31.68 | 1236057 |
| 1730936400 | 31.67 | -0.13 | -0.41 | 32.93 | 32.93 | 31.39 | 2538405 |
| 1730850000 | 31.8 | 0.09 | 0.28 | 31.46 | 31.84 | 31.41 | 808229 |
| 1730763600 | 31.71 | 0.07 | 0.22 | 31.68 | 32.145 | 31.5 | 1334065 |
| 1730500800 | 31.64 | -0.05 | -0.16 | 31.84 | 32.06 | 31.435 | 1410358 |
| 1730414400 | 31.69 | -0.57 | -1.77 | 32.11 | 32.305 | 31.67 | 897950 |
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
