Premium
Essential Properties Realty Trust Inc (2OU)
TG
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 | 0.94 | 3.1511900771 | 29.83 | 30.84 | 29.81 | 73 | 30.49876147 | DE |
| 4 | 0.42 | 1.38385502471 | 30.35 | 30.84 | 28.9 | 176 | 30.0710393 | DE |
| 12 | 0.79 | 2.63509006004 | 29.98 | 32.72 | 28.73 | 180 | 31.22549367 | DE |
| 26 | 2.77 | 9.89285714286 | 28 | 32.72 | 25.77 | 164 | 30.15314606 | DE |
| 52 | 7.97 | 34.9561403509 | 22.8 | 32.72 | 21.88 | 179 | 26.68020605 | DE |
| 156 | 8.37 | 37.3660714286 | 22.4 | 32.72 | 19.35 | 188 | 25.02250532 | DE |
| 260 | 8.37 | 37.3660714286 | 22.4 | 32.72 | 19.35 | 188 | 25.02250532 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 30.8 | 0.26 | 0.85 | 30.44 | 30.84 | 30.44 | 1070 |
| 1737408420 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1737149220 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1737062820 | 30.54 | 0.23 | 0.76 | 30.03 | 30.54 | 30.03 | 181 |
| 1736976420 | 30.31 | 0.48 | 1.61 | 30.4 | 30.45 | 29.81 | 36 |
| 1736890020 | 29.83 | 0.1 | 0.34 | 29.83 | 29.83 | 29.83 | 1 |
| 1736803620 | 29.73 | -0.56 | -1.85 | 29.58 | 29.73 | 29.57 | 224 |
| 1736544420 | 30.29 | -0.12 | -0.39 | 30.29 | 30.29 | 30.29 | 100 |
| 1736458020 | 30.41 | 0 | 0.00 | 30.41 | 30.41 | 30.41 | 0 |
| 1736371620 | 30.41 | -0.36 | -1.17 | 30.03 | 30.41 | 30.03 | 27 |
| 1736285220 | 30.77 | 0.94 | 3.15 | 30.71 | 30.77 | 30.71 | 12 |
| 1736198820 | 29.83 | -0.32 | -1.06 | 30.16 | 30.54 | 29.83 | 456 |
| 1735939620 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1735853220 | 30.15 | 0.11 | 0.37 | 29.1 | 30.36 | 28.9 | 691 |
| 1735594020 | 30.04 | -0.03 | -0.10 | 29.7 | 30.04 | 29.7 | 24 |
| 1735334820 | 30.07 | -0.05 | -0.17 | 30.35 | 30.35 | 30.07 | 182 |
| 1734989220 | 30.12 | -0.06 | -0.20 | 30.64 | 30.64 | 30.12 | 13 |
| 1734730020 | 30.18 | -0.94 | -3.02 | 29.79 | 30.18 | 29.79 | 40 |
| 1734643620 | 31.12 | -0.01 | -0.03 | 31.02 | 31.12 | 31.02 | 200 |
| 1734557220 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 75 |
| 1734470820 | 31.13 | 0.13 | 0.42 | 30.87 | 31.58 | 30.87 | 732 |
| 1734384420 | 31 | -0.36 | -1.15 | 31.35 | 31.35 | 31 | 209 |
| 1734125220 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1734038820 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1733952420 | 31.36 | 0.61 | 1.98 | 31.33 | 31.36 | 31.33 | 669 |
| 1733866020 | 30.75 | -0.19 | -0.61 | 30.75 | 30.75 | 30.75 | 10 |
| 1733779620 | 30.94 | -0.07 | -0.23 | 31.23 | 31.23 | 30.94 | 108 |
| 1733520420 | 31.01 | 0 | 0.00 | 31.01 | 31.01 | 31.01 | 0 |
| 1733434020 | 31.01 | -0.99 | -3.09 | 31.25 | 31.25 | 31.01 | 151 |
| 1733347620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733261220 | 32 | -0.36 | -1.11 | 31.46 | 32 | 31.46 | 173 |
| 1733174820 | 32.36 | -0.34 | -1.04 | 32.68 | 32.68 | 32.36 | 24 |
| 1732915620 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1732829220 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1732742820 | 32.7 | 0.41 | 1.27 | 32.46 | 32.72 | 32.46 | 750 |
| 1732656420 | 32.29 | -0.01 | -0.03 | 31.93 | 32.7 | 31.92 | 1305 |
| 1732570020 | 32.299999 | -0.15 | -0.46 | 32.39 | 32.4 | 32.299999 | 120 |
| 1732310820 | 32.45 | 0.88 | 2.79 | 32.45 | 32.45 | 32.45 | 16 |
| 1732224420 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1732138020 | 31.57 | -0.23 | -0.72 | 31.57 | 31.57 | 31.57 | 100 |
| 1732051620 | 31.8 | 0.65 | 2.09 | 31.8 | 31.8 | 31.8 | 31 |
| 1731965160 | 31.15 | 0 | 0.00 | 31.15 | 31.15 | 31.15 | 0 |
| 1731705960 | 31.15 | 0.08 | 0.26 | 31.04 | 31.15 | 31.04 | 7 |
| 1731619560 | 31.07 | -0.27 | -0.86 | 31.07 | 31.07 | 31.07 | 1 |
| 1731533160 | 31.34 | 0.21 | 0.67 | 31 | 31.34 | 31 | 307 |
| 1731446820 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 0 |
| 1731360420 | 31.13 | 1.02 | 3.39 | 30.9 | 31.13 | 30.9 | 111 |
| 1731101220 | 30.11 | 0.58 | 1.96 | 30.11 | 30.11 | 30.11 | 20 |
| 1731014760 | 29.53 | 0.59 | 2.04 | 29.77 | 29.77 | 29.53 | 10 |
| 1730928360 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
| 1730841960 | 28.94 | 0.21 | 0.73 | 28.94 | 28.94 | 28.94 | 36 |
| 1730755560 | 28.73 | -0.37 | -1.27 | 28.73 | 28.73 | 28.73 | 2 |
| 1730496360 | 29.1 | -0.34 | -1.15 | 29.35 | 29.46 | 29.1 | 58 |
| 1730409960 | 29.44 | -0.22 | -0.74 | 29.44 | 29.44 | 29.44 | 40 |
| 1730323560 | 29.66 | -0.24 | -0.80 | 29.66 | 29.66 | 29.66 | 1 |
| 1730237160 | 29.9 | -0.17 | -0.57 | 29.98 | 29.98 | 29.9 | 110 |
| 1730150760 | 30.07 | -0.48 | -1.57 | 30.03 | 30.07 | 30.03 | 323 |
| 1729888020 | 30.55 | -0.53 | -1.71 | 30.55 | 30.55 | 30.55 | 2 |
| 1729801560 | 31.08 | -0.4 | -1.27 | 31.08 | 31.08 | 31.08 | 1 |
| 1729715160 | 31.48 | -0.08 | -0.25 | 31.52 | 31.57 | 31.42 | 138 |
| 1729628760 | 31.56 | 0.15 | 0.48 | 30.91 | 31.56 | 30.91 | 123 |
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
