EPR Properties Pe Pref (EPR_pe)

EPR_pe
🏛️ États-Unis →
32.06
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 35.69 35.75 35.10 35.75 0.0M
2021-12-30 35.28 35.28 35.12 35.19 0.0M
2021-12-29 35.48 35.59 35.29 35.59 0.0M
2021-12-28 34.75 35.38 34.75 35.37 0.0M
2021-12-27 34.34 34.91 34.34 34.74 0.0M
2021-12-23 34.45 34.45 34.13 34.32 0.0M
2021-12-22 34.57 34.57 34.57 34.57 0.0M
2021-12-21 34.32 34.51 34.32 34.46 0.0M
2021-12-20 34.54 34.54 34.44 34.53 0.0M
2021-12-17 33.94 33.94 33.94 33.94 0.0M
2021-12-16 34.07 34.47 33.99 34.46 0.0M
2021-12-15 34.79 34.79 34.23 34.24 0.0M
2021-12-14 34.75 34.84 33.91 34.30 0.0M
2021-12-13 34.87 34.87 34.20 34.82 0.0M
2021-12-10 33.80 34.91 33.78 34.90 0.0M
2021-12-09 33.33 33.80 33.33 33.80 0.0M
2021-12-08 34.97 34.97 34.32 34.32 0.0M
2021-12-07 34.80 34.80 34.80 34.80 0.0M
2021-12-06 33.06 34.50 33.06 34.49 0.0M
2021-12-03 33.94 33.98 33.94 33.94 0.0M
2021-12-02 34.68 34.68 34.20 34.20 0.0M
2021-12-01 33.98 34.40 33.98 33.99 0.0M
2021-11-30 35.00 35.00 33.39 33.47 0.0M
2021-11-29 34.25 35.46 34.06 35.46 0.0M
2021-11-26 34.72 34.87 34.69 34.85 0.0M
2021-11-24 35.19 35.90 35.19 35.90 0.0M
2021-11-23 35.24 35.24 35.24 35.24 0.0M
2021-11-22 35.38 35.38 35.32 35.34 0.0M
2021-11-19 35.33 35.38 35.33 35.38 0.0M
2021-11-18 35.70 35.70 35.42 35.42 0.0M
2021-11-17 35.59 35.70 35.59 35.70 0.0M
2021-11-16 35.57 35.79 35.57 35.58 0.0M
2021-11-15 35.47 35.86 35.27 35.27 0.0M
2021-11-12 35.76 35.88 35.66 35.83 0.0M
2021-11-11 35.85 35.91 35.85 35.91 0.0M
2021-11-10 36.00 36.00 35.68 35.76 0.0M
2021-11-09 35.90 36.00 35.75 36.00 0.0M
2021-11-08 35.87 36.10 35.87 36.10 0.0M
2021-11-05 36.57 36.57 36.04 36.08 0.0M
2021-11-04 36.05 36.10 35.99 36.02 0.0M
2021-11-03 36.00 36.05 35.97 36.05 0.0M
2021-11-02 35.94 36.00 35.94 35.96 0.0M
2021-11-01 36.00 36.00 36.00 36.00 0.0M
2021-10-29 36.02 36.05 36.02 36.04 0.0M
2021-10-28 36.00 36.00 35.82 36.00 0.0M
2021-10-27 35.79 35.79 35.66 35.70 0.0M
2021-10-22 35.88 35.88 35.75 35.75 0.0M
2021-10-21 35.56 35.56 35.56 35.56 0.0M
2021-10-20 35.61 35.61 35.61 35.61 0.0M
2021-10-19 36.10 36.10 35.71 35.71 0.0M
2021-10-18 35.70 36.10 35.61 35.61 0.0M
2021-10-15 36.50 36.50 35.82 35.83 0.0M
2021-10-14 36.25 36.30 35.82 35.82 0.0M
2021-10-13 35.53 36.25 35.53 36.20 0.0M
2021-10-12 36.26 36.26 36.12 36.14 0.0M
2021-10-11 36.02 36.11 36.00 36.06 0.0M
2021-10-08 36.15 36.15 36.15 36.15 0.0M
2021-10-07 36.24 36.38 36.16 36.20 0.0M
2021-10-06 36.45 36.45 35.64 36.07 0.0M
2021-10-05 36.35 36.63 36.34 36.36 0.0M
2021-10-04 36.81 36.81 36.43 36.43 0.0M
2021-10-01 36.71 36.86 36.53 36.86 0.0M
2021-09-30 36.19 36.93 36.04 36.92 0.0M
2021-09-29 36.60 36.60 36.23 36.23 0.0M
2021-09-28 36.99 36.99 36.69 36.73 0.0M
2021-09-27 37.25 37.25 37.00 37.00 0.0M
2021-09-24 37.00 37.00 36.81 36.81 0.0M
2021-09-23 37.10 37.10 37.00 37.00 0.0M
2021-09-22 37.08 37.08 37.06 37.08 0.0M
2021-09-21 36.78 37.00 36.70 37.00 0.0M
2021-09-20 36.81 36.95 36.81 36.95 0.0M
2021-09-17 37.11 37.11 37.00 37.09 0.0M
2021-09-16 36.96 37.05 36.82 37.04 0.0M
2021-09-15 36.90 36.93 36.85 36.93 0.0M
2021-09-13 36.97 37.00 36.97 37.00 0.0M
2021-09-10 37.00 37.02 37.00 37.00 0.0M
2021-09-09 37.03 37.03 37.03 37.03 0.0M
2021-09-08 37.00 37.24 37.00 37.10 0.0M
2021-09-07 36.99 36.99 36.99 36.99 0.0M
2021-09-03 37.33 37.33 37.30 37.30 0.0M
2021-09-02 37.32 37.32 37.30 37.30 0.0M
2021-09-01 37.24 37.40 37.12 37.34 0.0M
2021-08-31 37.50 37.50 37.25 37.25 0.0M
2021-08-30 37.21 37.54 37.05 37.54 0.0M
2021-08-27 37.10 37.40 37.10 37.38 0.0M
2021-08-26 36.87 37.43 36.82 37.32 0.0M
2021-08-25 38.05 38.05 37.36 37.36 0.0M
2021-08-24 37.17 37.43 37.17 37.41 0.0M
2021-08-23 37.26 37.26 37.24 37.25 0.0M
2021-08-20 37.00 37.25 37.00 37.25 0.0M
2021-08-18 36.95 37.38 36.95 37.38 0.0M
2021-08-16 37.07 37.15 37.05 37.05 0.0M
2021-08-13 37.12 37.12 37.04 37.07 0.0M
2021-08-12 37.16 37.17 37.02 37.17 0.0M
2021-08-11 37.38 37.38 37.00 37.00 0.0M
2021-08-10 36.74 37.35 36.74 37.06 0.0M
2021-08-09 37.25 37.52 37.25 37.52 0.0M
2021-08-06 37.33 37.83 37.33 37.62 0.0M
2021-08-05 37.73 37.73 37.54 37.54 0.0M
2021-08-04 38.04 38.04 37.40 37.56 0.0M
2021-08-03 37.36 37.51 37.36 37.51 0.0M
2021-08-02 37.51 37.51 37.47 37.51 0.0M
2021-07-30 37.03 37.89 37.03 37.89 0.0M
2021-07-29 37.19 37.25 37.19 37.25 0.0M
2021-07-28 37.20 37.25 36.86 36.86 0.0M
2021-07-27 37.09 37.25 37.09 37.25 0.0M
2021-07-26 36.89 37.10 36.89 37.10 0.0M
2021-07-22 37.51 37.55 37.51 37.54 0.0M
2021-07-21 37.15 37.26 37.12 37.26 0.0M
2021-07-20 36.82 37.17 36.71 37.17 0.0M
2021-07-19 36.81 36.98 35.90 35.90 0.0M
2021-07-16 36.94 37.63 36.94 37.15 0.0M
2021-07-15 37.75 37.75 37.33 37.54 0.0M
2021-07-14 37.31 37.70 37.12 37.70 0.0M
2021-07-13 37.50 37.50 37.41 37.41 0.0M
2021-07-12 37.67 37.67 37.67 37.67 0.0M
2021-07-09 37.93 37.93 37.49 37.65 0.0M
2021-07-08 37.47 37.75 36.92 37.75 0.0M
2021-07-07 37.59 37.91 37.59 37.67 0.0M
2021-07-06 37.10 37.77 36.86 37.77 0.0M
2021-07-02 37.98 38.04 37.33 37.94 0.0M
2021-07-01 38.05 38.05 37.45 37.70 0.0M
2021-06-30 37.05 37.37 36.85 37.37 0.0M
2021-06-29 37.02 37.02 36.25 36.74 0.0M
2021-06-28 36.99 37.34 36.99 37.34 0.0M
2021-06-24 36.99 37.57 36.99 37.41 0.0M
2021-06-23 36.69 36.92 36.69 36.92 0.0M
2021-06-22 36.99 37.35 36.47 37.13 0.0M
2021-06-21 36.68 36.99 36.65 36.99 0.0M
2021-06-18 36.11 36.70 36.11 36.70 0.0M
2021-06-17 37.05 37.08 36.50 37.08 0.0M
2021-06-16 36.59 37.04 36.59 37.04 0.0M
2021-06-15 37.03 37.03 37.03 37.03 0.0M
2021-06-14 36.25 36.88 36.05 36.88 0.0M
2021-06-11 35.78 36.87 35.78 36.87 0.0M
2021-06-10 36.29 36.29 35.98 35.99 0.0M
2021-06-09 36.28 36.28 35.83 35.98 0.0M
2021-06-08 36.00 36.00 35.64 36.00 0.0M
2021-06-07 35.52 36.15 35.51 35.96 0.0M
2021-06-04 35.68 35.73 35.55 35.55 0.0M
2021-06-03 35.50 35.57 35.43 35.43 0.0M
2021-06-02 35.32 35.54 35.29 35.50 0.0M
2021-06-01 35.00 35.84 35.00 35.25 0.0M
2021-05-28 34.97 34.99 34.96 34.99 0.0M
2021-05-27 34.98 34.98 34.78 34.98 0.0M
2021-05-26 34.63 34.82 34.63 34.77 0.0M
2021-05-25 34.60 35.00 34.41 34.60 0.0M
2021-05-24 34.50 35.00 34.50 34.59 0.0M
2021-05-21 34.57 35.46 34.53 35.46 0.0M
2021-05-20 34.50 34.86 34.01 34.46 0.0M
2021-05-19 34.50 34.50 34.50 34.50 0.0M
2021-05-18 34.99 34.99 34.99 34.99 0.0M
2021-05-17 34.50 35.00 34.26 34.29 0.0M
2021-05-14 34.85 34.85 34.26 34.50 0.0M
2021-05-13 34.40 34.54 34.17 34.26 0.0M
2021-05-12 34.36 34.36 34.01 34.01 0.0M
2021-05-11 34.88 34.88 34.55 34.55 0.0M
2021-05-10 35.54 35.93 34.94 34.94 0.0M
2021-05-07 35.41 36.00 35.27 35.85 0.0M
2021-05-06 35.75 35.75 35.32 35.42 0.0M
2021-05-05 35.60 35.72 35.50 35.50 0.0M
2021-05-04 35.71 35.72 35.71 35.72 0.0M
2021-05-03 35.75 35.75 35.53 35.72 0.0M
2021-04-30 34.95 35.38 34.65 35.38 0.0M
2021-04-29 35.47 35.47 35.17 35.17 0.0M
2021-04-28 34.94 35.45 34.94 35.24 0.0M
2021-04-27 35.88 35.88 35.00 35.05 0.0M
2021-04-26 35.92 35.92 35.68 35.85 0.0M
2021-04-23 36.65 36.65 35.62 36.00 0.0M
2021-04-22 36.05 36.05 35.68 35.68 0.0M
2021-04-21 35.58 36.28 35.58 35.74 0.0M
2021-04-20 36.10 36.15 35.22 35.62 0.0M
2021-04-19 37.28 37.28 36.32 36.40 0.0M
2021-04-16 35.54 36.20 35.54 36.00 0.0M
2021-04-15 37.00 37.00 35.75 35.87 0.0M
2021-04-14 37.65 37.72 36.57 36.57 0.0M
2021-04-13 38.53 38.65 37.66 37.86 0.0M
2021-04-12 39.20 40.00 37.57 38.63 0.0M
2021-04-09 38.93 40.60 38.93 40.60 0.0M
2021-04-08 40.19 40.35 39.53 40.35 0.0M
2021-04-07 40.21 40.50 39.78 40.50 0.0M
2021-04-06 39.56 40.64 38.95 40.54 0.0M
2021-04-05 38.05 40.77 37.86 40.40 0.0M
2021-04-01 36.59 38.10 36.59 38.10 0.0M
2021-03-31 35.37 36.90 35.37 36.90 0.0M
2021-03-30 35.15 35.63 35.06 35.48 0.0M
2021-03-29 34.73 35.50 34.65 35.40 0.0M
2021-03-26 33.65 34.81 33.65 34.40 0.0M
2021-03-25 33.56 33.76 33.55 33.68 0.0M
2021-03-24 33.94 33.96 33.52 33.72 0.0M
2021-03-23 34.00 34.00 33.35 33.70 0.0M
2021-03-22 34.23 34.23 33.54 33.91 0.0M
2021-03-19 33.55 34.38 32.95 33.48 0.0M
2021-03-18 34.88 34.88 33.34 33.34 0.0M
2021-03-17 34.25 34.78 33.88 34.36 0.0M
2021-03-16 33.96 34.66 33.96 34.01 0.0M
2021-03-15 33.51 34.98 33.51 33.90 0.0M
2021-03-12 33.04 33.75 33.04 33.54 0.0M
2021-03-11 33.30 33.30 33.03 33.30 0.0M
2021-03-10 33.45 33.45 33.35 33.35 0.0M
2021-03-09 33.53 33.53 33.20 33.42 0.0M
2021-03-08 32.72 33.41 32.72 33.26 0.0M
2021-03-05 33.79 33.79 32.99 33.00 0.0M
2021-03-04 33.45 33.45 32.51 32.77 0.0M
2021-03-03 32.21 33.25 32.21 33.25 0.0M
2021-03-02 33.50 33.50 32.76 32.91 0.0M
2021-03-01 33.49 33.60 33.48 33.50 0.0M
2021-02-26 33.49 33.49 33.40 33.41 0.0M
2021-02-25 33.71 33.90 33.32 33.50 0.0M
2021-02-24 34.07 34.37 33.66 33.90 0.0M
2021-02-23 33.66 33.82 33.66 33.81 0.0M
2021-02-22 33.78 34.68 33.78 33.98 0.0M
2021-02-19 33.89 34.32 33.74 33.81 0.0M
2021-02-18 33.99 33.99 33.77 33.77 0.0M
2021-02-17 33.88 33.99 33.82 33.99 0.0M
2021-02-16 33.94 34.11 33.80 34.11 0.0M
2021-02-12 34.35 34.43 34.23 34.23 0.0M
2021-02-11 35.32 35.32 34.39 34.39 0.0M
2021-02-10 35.22 35.22 34.94 34.94 0.0M
2021-02-09 33.91 35.48 33.81 35.48 0.0M
2021-02-08 33.91 33.91 33.91 33.91 0.0M
2021-02-05 34.03 34.04 33.66 33.66 0.0M
2021-02-04 33.90 34.03 33.90 34.03 0.0M
2021-02-03 34.57 34.57 34.39 34.39 0.0M
2021-02-02 34.41 34.90 34.40 34.90 0.0M
2021-02-01 34.61 34.62 34.61 34.62 0.0M
2021-01-29 33.75 35.19 33.60 35.19 0.0M
2021-01-28 33.34 33.83 33.34 33.83 0.0M
2021-01-27 33.76 35.36 33.45 33.50 0.0M
2021-01-26 34.41 34.61 33.59 33.80 0.0M
2021-01-25 34.00 35.17 33.09 33.98 0.0M
2021-01-22 33.63 33.63 33.63 33.63 0.0M
2021-01-21 34.33 34.33 33.72 33.72 0.0M
2021-01-20 33.91 34.53 33.91 34.53 0.0M
2021-01-19 34.18 34.34 34.18 34.28 0.0M
2021-01-15 34.46 34.46 33.96 34.10 0.0M
2021-01-14 33.00 34.00 33.00 33.90 0.0M
2021-01-13 33.15 33.22 32.52 33.16 0.0M
2021-01-12 32.78 33.18 32.00 32.45 0.0M
2021-01-11 32.90 32.90 32.36 32.71 0.0M
2021-01-08 32.31 32.70 31.77 32.58 0.0M
2021-01-07 31.75 32.55 31.75 32.47 0.0M
2021-01-06 32.65 32.90 31.08 32.00 0.0M
2021-01-05 31.51 33.96 31.51 33.96 0.0M
2021-01-04 31.72 32.01 31.66 31.66 0.0M