Premium
Essential Properties Realty Trust Inc (2OU)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -3.66218236173 | 26.76 | 26.76 | 25.81 | 61 | 26.3515847 | DE |
| 4 | -1.11 | -4.12792859799 | 26.89 | 27.42 | 25.62 | 105 | 26.09993301 | DE |
| 12 | -1.15 | -4.27033048645 | 26.93 | 29.32 | 25.62 | 159 | 27.15053628 | DE |
| 26 | 0.18 | 0.703125 | 25.6 | 30.01 | 25.14 | 145 | 27.20961988 | DE |
| 52 | -2.61 | -9.19337794998 | 28.39 | 30.01 | 24.85 | 160 | 26.63636168 | DE |
| 156 | 3.38 | 15.0892857143 | 22.4 | 32.72 | 19.35 | 169 | 25.95999704 | DE |
| 260 | 3.38 | 15.0892857143 | 22.4 | 32.72 | 19.35 | 169 | 25.95999704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782159900 | 25.81 | 0 | 0.00 | 25.81 | 25.81 | 25.81 | 0 |
| 1781900700 | 25.81 | 0 | 0.00 | 25.81 | 25.81 | 25.81 | 0 |
| 1781814300 | 25.81 | -0.29 | -1.11 | 25.81 | 25.81 | 25.81 | 40 |
| 1781727900 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1781641500 | 26.1 | -0.44 | -1.66 | 26.1 | 26.1 | 26.1 | 12 |
| 1781555100 | 26.54 | 0.1 | 0.38 | 26.76 | 26.76 | 26.54 | 131 |
| 1781295900 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1781209500 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1781123100 | 26.44 | 0.15 | 0.57 | 26.44 | 26.44 | 26.44 | 80 |
| 1781036700 | 26.29 | 0 | 0.00 | 26.29 | 26.29 | 26.29 | 0 |
| 1780950300 | 26.29 | 0.67 | 2.62 | 26.45 | 26.45 | 26.29 | 186 |
| 1780691100 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
| 1780604700 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
| 1780518300 | 25.62 | -0.26 | -1.00 | 26.33 | 26.33 | 25.62 | 232 |
| 1780431900 | 25.88 | -0.14 | -0.54 | 25.88 | 25.88 | 25.88 | 158 |
| 1780345500 | 26.02 | -0.09 | -0.34 | 26.5 | 26.5 | 26.02 | 11 |
| 1780086300 | 26.11 | -1.3 | -4.74 | 26.43 | 26.43 | 26.11 | 167 |
| 1779999900 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1779913500 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1779827100 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1779740700 | 27.41 | 0.44 | 1.63 | 26.89 | 27.42 | 26.89 | 28 |
| 1779481500 | 26.97 | 0 | 0.00 | 26.97 | 26.97 | 26.97 | 131 |
| 1779395100 | 26.97 | 0.17 | 0.63 | 26.97 | 26.97 | 26.97 | 371 |
| 1779308700 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1779222300 | 26.8 | 0.83 | 3.20 | 26.75 | 26.8 | 26.75 | 164 |
| 1779135900 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
| 1778876700 | 25.97 | -0.61 | -2.29 | 26.17 | 26.17 | 25.97 | 5 |
| 1778790300 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1778703900 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1778617500 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1778531100 | 26.58 | -0.02 | -0.08 | 26.58 | 26.58 | 26.58 | 45 |
| 1778271900 | 26.6 | -0.16 | -0.60 | 26.56 | 26.6 | 26.56 | 17 |
| 1778185500 | 26.76 | 0.14 | 0.53 | 26.76 | 26.76 | 26.76 | 8 |
| 1778099100 | 26.62 | 0.27 | 1.02 | 26.89 | 26.89 | 26.62 | 392 |
| 1778012700 | 26.35 | -0.4 | -1.50 | 26.35 | 26.35 | 26.35 | 1 |
| 1777926300 | 26.75 | -1.04 | -3.74 | 26.93 | 26.93 | 26.71 | 20 |
| 1777580700 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1777494300 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1777407900 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1777321500 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1777062300 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1776975900 | 27.79 | 0.18 | 0.65 | 27.55 | 29.32 | 27.51 | 374 |
| 1776889500 | 27.61 | -0.88 | -3.09 | 27.85 | 27.85 | 27.61 | 812 |
| 1776803100 | 28.49 | 0.09 | 0.32 | 28.05 | 28.58 | 28.05 | 679 |
| 1776716700 | 28.4 | 0.93 | 3.39 | 28.36 | 28.4 | 28.36 | 43 |
| 1776457500 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1776371100 | 27.47 | 0.19 | 0.70 | 27.47 | 27.47 | 27.47 | 130 |
| 1776284700 | 27.28 | 0.13 | 0.48 | 27.25 | 27.28 | 27.25 | 5 |
| 1776198300 | 27.15 | -0.22 | -0.80 | 27.15 | 27.15 | 27.15 | 50 |
| 1776111900 | 27.37 | 0.46 | 1.71 | 27.37 | 27.37 | 27.37 | 168 |
| 1775852700 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1775766300 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1775679900 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1775593500 | 26.91 | 0.02 | 0.07 | 26.91 | 26.91 | 26.91 | 6 |
| 1775161500 | 26.89 | 0.62 | 2.36 | 26.89 | 26.89 | 26.89 | 50 |
| 1775075100 | 26.27 | -0.66 | -2.45 | 26.61 | 26.61 | 26.26 | 16 |
| 1774988700 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1774902300 | 26.93 | 0.53 | 2.01 | 26.93 | 26.93 | 26.93 | 540 |
| 1774646700 | 26.4 | -0.43 | -1.60 | 26.4 | 26.4 | 26.4 | 93 |
| 1774560300 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1774473900 | 26.83 | -0.12 | -0.45 | 26.83 | 26.83 | 26.83 | 50 |
| 1774387500 | 26.95 | -0.36 | -1.32 | 26.88 | 26.96 | 26.88 | 451 |
| 1774301100 | 27.31 | -1.2 | -4.21 | 27.33 | 27.33 | 27.19 | 203 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
