Premium
Essential Properties Realty Trust Inc (EPRT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -1.67910447761 | 32.16 | 33.06 | 31.48 | 1773881 | 32.42920386 | CS |
| 4 | -0.43 | -1.34165366615 | 32.05 | 33.06 | 30.06 | 1471880 | 31.92668877 | CS |
| 12 | -1.2 | -3.6563071298 | 32.82 | 33.16 | 30.06 | 1258932 | 31.70627339 | CS |
| 26 | -0.485 | -1.51066812023 | 32.105 | 34.8792 | 30.06 | 1225692 | 32.46056017 | CS |
| 52 | 6.93 | 28.0680437424 | 24.69 | 34.8792 | 24.535 | 1314326 | 29.82282364 | CS |
| 156 | 6.26 | 24.6845425868 | 25.36 | 34.8792 | 18.88 | 1115780 | 26.01006294 | CS |
| 260 | 7.47 | 30.9316770186 | 24.15 | 34.8792 | 6.08 | 1064137 | 24.15688539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 32.11 | 0.06 | 0.19 | 32.009999 | 32.33 | 31.48 | 1758345 |
| 1741131600 | 32.049999 | -0.79 | -2.41 | 32.869999 | 33.06 | 32.03 | 2257567 |
| 1741045200 | 32.84 | 0.12 | 0.37 | 32.72 | 32.99 | 32.409999 | 2003616 |
| 1740786000 | 32.72 | 0.21 | 0.65 | 32.82 | 32.8325 | 32.384999 | 1733390 |
| 1740699600 | 32.509999 | 0.07 | 0.22 | 32.159999 | 32.665 | 32.11 | 1116486 |
| 1740613200 | 32.439999 | -0.06 | -0.18 | 32.49 | 32.68 | 32.27 | 1046958 |
| 1740526800 | 32.5 | 0.44 | 1.37 | 31.94 | 32.68 | 31.81 | 1976195 |
| 1740440400 | 32.06 | 0.18 | 0.56 | 32.03 | 32.189999 | 31.64 | 2611448 |
| 1740181200 | 31.88 | 0.07 | 0.22 | 32.119999 | 32.21 | 31.525 | 1391736 |
| 1740094800 | 31.81 | -0.11 | -0.34 | 31.92 | 32.125 | 31.56 | 1001437 |
| 1740008400 | 31.92 | 0.2 | 0.63 | 31.27 | 32.09 | 31.27 | 1434566 |
| 1739922000 | 31.72 | 0.45 | 1.44 | 30.92 | 31.73 | 30.785 | 1406116 |
| 1739576400 | 31.27 | 0.15 | 0.48 | 31.11 | 31.47 | 31.1 | 1113723 |
| 1739490000 | 31.12 | 0.42 | 1.37 | 30.7 | 31.24 | 30.06 | 1488555 |
| 1739403600 | 30.7 | -0.5 | -1.60 | 30.64 | 31.14 | 30.56 | 1571940 |
| 1739317200 | 31.2 | -0.04 | -0.13 | 31 | 31.3199 | 30.81 | 1166420 |
| 1739230800 | 31.24 | -0.3 | -0.95 | 31.44 | 31.48 | 31.09 | 1138738 |
| 1738971600 | 31.54 | -0.19 | -0.60 | 31.58 | 31.69 | 31.23 | 897545 |
| 1738885200 | 31.73 | -0.29 | -0.91 | 32.049999 | 32.09 | 31.575 | 908844 |
| 1738798800 | 32.02 | 0.45 | 1.43 | 31.91 | 32.06 | 31.6 | 639591 |
| 1738712400 | 31.57 | -0.26 | -0.82 | 31.52 | 31.66 | 31.26 | 675816 |
| 1738626000 | 31.83 | -0.27 | -0.84 | 31.79 | 32.09 | 31.465 | 850384 |
| 1738366800 | 32.1 | -0.1 | -0.31 | 32.049999 | 32.29 | 31.58 | 1577364 |
| 1738280400 | 32.2 | 0.73 | 2.32 | 31.92 | 32.28 | 31.825 | 678813 |
| 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 | 31.89 | 32.265 | 31.89 | 644455 |
| 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 | 31.07 | 31.21 | 30.46 | 1118862 |
| 1736379600 | 31.61 | 0.33 | 1.05 | 31.21 | 31.67 | 30.96 | 1287586 |
| 1736293200 | 31.28 | -0.39 | -1.23 | 31.73 | 31.93 | 31.11 | 1635935 |
| 1736206800 | 31.67 | 0.18 | 0.57 | 31.3 | 31.81 | 31.1808 | 1680969 |
| 1735947600 | 31.49 | 0.66 | 2.14 | 30.98 | 31.53 | 30.8119 | 1315831 |
| 1735861200 | 30.83 | -0.45 | -1.44 | 31.17 | 31.25 | 30.5 | 1217647 |
| 1735688400 | 31.28 | 0.07 | 0.22 | 31.16 | 31.38 | 30.94 | 1156183 |
| 1735602000 | 31.21 | -0.13 | -0.41 | 31.2 | 31.31 | 30.82 | 2759276 |
| 1735342800 | 31.34 | -0.63 | -1.97 | 31.74 | 32.04 | 31.19 | 877506 |
| 1735256400 | 31.97 | 0.02 | 0.06 | 31.78 | 32.09 | 31.765 | 693050 |
| 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 | 860563 |
| 1734738000 | 31.53 | 0.71 | 2.30 | 30.8 | 31.87 | 30.6 | 5162244 |
| 1734651600 | 30.82 | -0.7 | -2.22 | 31.58 | 32 | 30.815 | 1560668 |
| 1734565200 | 31.52 | -1.16 | -3.55 | 32.57 | 32.86 | 31.3915 | 1790763 |
| 1734478800 | 32.68 | -0.16 | -0.49 | 32.84 | 33.045 | 32.549999 | 877850 |
| 1734392400 | 32.84 | -0.06 | -0.18 | 32.84 | 33.04 | 32.759999 | 889205 |
| 1734133200 | 32.9 | 0.2 | 0.61 | 32.68 | 32.909999 | 32.534999 | 734156 |
| 1734046800 | 32.7 | -0.29 | -0.88 | 32.81 | 33.159999 | 32.689999 | 654701 |
| 1733960400 | 32.99 | 0.52 | 1.60 | 32.7 | 33.1 | 32.409999 | 1620872 |
| 1733874000 | 32.47 | -0.28 | -0.85 | 32.979999 | 33 | 32.32 | 1904101 |
| 1733787600 | 32.75 | 0.08 | 0.24 | 32.68 | 32.89 | 32.509999 | 879751 |
| 1733528400 | 32.67 | -0.23 | -0.70 | 33.25 | 33.27 | 32.5 | 959786 |
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
