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
2024-12-31 27.54 27.73 27.12 27.23 0.1M
2024-12-30 28.25 28.45 28.02 28.10 0.0M
2024-12-27 28.46 28.46 28.05 28.22 0.0M
2024-12-26 28.02 28.48 28.02 28.25 0.0M
2024-12-24 28.20 28.23 28.12 28.23 0.0M
2024-12-23 28.02 28.50 28.02 28.43 0.0M
2024-12-20 28.40 28.40 28.03 28.27 0.0M
2024-12-19 28.21 28.50 28.11 28.40 0.0M
2024-12-18 28.60 28.87 28.34 28.54 0.0M
2024-12-17 29.26 29.26 28.51 28.53 0.0M
2024-12-16 28.61 29.27 28.61 29.26 0.0M
2024-12-13 29.00 29.00 28.08 28.73 0.0M
2024-12-12 29.11 29.11 28.64 28.68 0.0M
2024-12-11 29.29 29.30 29.11 29.11 0.0M
2024-12-10 29.49 29.75 29.00 29.35 0.0M
2024-12-09 29.10 29.30 28.99 29.30 0.0M
2024-12-06 29.28 29.28 29.19 29.21 0.0M
2024-12-05 28.83 29.20 28.83 29.12 0.0M
2024-12-04 28.96 29.15 28.96 29.15 0.0M
2024-12-03 29.65 29.65 28.91 28.91 0.0M
2024-12-02 29.59 29.59 29.59 29.59 0.0M
2024-11-29 29.04 29.65 28.65 29.58 0.0M
2024-11-27 29.05 29.08 28.89 29.04 0.0M
2024-11-26 29.35 29.35 29.23 29.23 0.0M
2024-11-25 29.31 29.31 29.05 29.20 0.0M
2024-11-22 29.12 29.13 28.72 29.13 0.0M
2024-11-21 29.12 29.24 28.85 29.02 0.0M
2024-11-20 28.88 29.06 28.88 29.05 0.0M
2024-11-19 29.09 29.09 29.09 29.09 0.0M
2024-11-18 28.65 29.00 28.65 29.00 0.0M
2024-11-15 28.62 28.71 28.62 28.71 0.0M
2024-11-14 28.75 28.98 28.75 28.76 0.0M
2024-11-13 29.13 29.14 29.03 29.03 0.0M
2024-11-12 29.40 29.40 29.19 29.19 0.0M
2024-11-11 29.45 29.68 29.31 29.40 0.0M
2024-11-08 29.21 29.60 29.16 29.52 0.0M
2024-11-07 29.77 29.86 29.14 29.74 0.0M
2024-11-06 30.01 30.01 29.35 29.83 0.0M
2024-11-05 29.60 29.95 29.52 29.86 0.0M
2024-11-04 29.40 29.87 29.40 29.78 0.0M
2024-11-01 29.95 29.95 29.36 29.53 0.0M
2024-10-31 29.67 29.95 29.67 29.95 0.0M
2024-10-30 29.82 29.94 29.82 29.88 0.0M
2024-10-29 30.08 30.08 30.07 30.08 0.0M
2024-10-28 30.12 30.18 30.11 30.11 0.0M
2024-10-25 30.67 30.67 30.09 30.09 0.0M
2024-10-24 30.26 30.41 30.19 30.41 0.0M
2024-10-22 30.32 30.45 30.26 30.41 0.0M
2024-10-21 31.37 31.37 30.81 30.81 0.0M
2024-10-18 31.35 31.54 31.35 31.37 0.0M
2024-10-17 31.32 31.50 31.31 31.50 0.0M
2024-10-16 31.30 31.44 31.17 31.42 0.0M
2024-10-15 30.82 31.49 30.77 31.30 0.0M
2024-10-14 30.50 30.60 30.45 30.60 0.0M
2024-10-11 29.97 30.34 29.94 30.34 0.0M
2024-10-10 30.37 30.52 30.37 30.49 0.0M
2024-10-09 30.11 30.13 30.11 30.13 0.0M
2024-10-08 30.29 30.29 29.68 30.11 0.0M
2024-10-07 30.36 30.36 29.94 29.94 0.0M
2024-10-04 30.60 30.72 30.43 30.46 0.0M
2024-10-03 31.05 31.21 30.57 30.58 0.0M
2024-10-02 31.13 31.25 29.41 30.88 0.0M
2024-10-01 31.05 31.38 30.87 31.19 0.0M
2024-09-30 30.51 31.00 30.05 30.63 0.0M
2024-09-27 30.94 31.11 30.87 30.89 0.0M
2024-09-26 30.94 30.98 30.94 30.98 0.0M
2024-09-25 31.04 31.44 30.75 30.98 0.0M
2024-09-24 30.52 31.40 30.52 31.40 0.0M
2024-09-23 30.50 30.50 30.10 30.26 0.0M
2024-09-20 30.08 30.21 30.07 30.21 0.0M
2024-09-19 30.09 30.09 30.09 30.09 0.0M
2024-09-18 30.03 30.17 29.70 30.17 0.0M
2024-09-17 30.00 30.16 30.00 30.03 0.0M
2024-09-16 29.70 30.51 29.70 30.06 0.0M
2024-09-13 29.70 29.75 29.15 29.75 0.0M
2024-09-12 29.45 29.58 29.45 29.58 0.0M
2024-09-11 29.40 29.55 29.28 29.55 0.0M
2024-09-10 29.25 29.29 29.14 29.29 0.0M
2024-09-09 29.24 29.35 29.21 29.35 0.0M
2024-09-06 29.09 29.27 29.09 29.27 0.0M
2024-09-05 29.00 29.17 28.96 29.15 0.0M
2024-09-04 29.18 29.18 28.99 29.18 0.0M
2024-09-03 29.46 29.46 29.00 29.33 0.0M
2024-08-30 29.75 29.84 29.42 29.70 0.0M
2024-08-29 28.99 29.00 28.73 29.00 0.0M
2024-08-28 28.69 28.91 28.69 28.91 0.0M
2024-08-27 28.51 28.69 28.51 28.68 0.0M
2024-08-26 28.60 28.82 28.60 28.77 0.0M
2024-08-23 28.89 28.90 28.82 28.82 0.0M
2024-08-22 28.60 28.87 28.60 28.80 0.0M
2024-08-21 28.82 28.82 28.57 28.80 0.0M
2024-08-20 28.90 28.91 28.77 28.91 0.0M
2024-08-19 28.50 28.66 28.49 28.66 0.0M
2024-08-16 28.19 28.49 27.51 28.49 0.0M
2024-08-15 28.17 28.21 28.15 28.21 0.0M
2024-08-14 28.18 28.21 28.03 28.18 0.0M
2024-08-13 28.18 28.28 28.16 28.18 0.0M
2024-08-12 28.06 28.27 28.06 28.18 0.0M
2024-08-09 28.19 28.19 28.06 28.06 0.0M
2024-08-08 28.19 28.19 28.16 28.19 0.0M
2024-08-07 28.01 28.20 27.97 27.98 0.0M
2024-08-06 27.80 28.09 27.80 28.09 0.0M
2024-08-05 27.90 28.09 27.75 28.09 0.0M
2024-08-02 27.90 27.90 27.66 27.90 0.0M
2024-08-01 28.27 28.27 28.15 28.18 0.0M
2024-07-31 28.07 28.25 28.07 28.25 0.0M
2024-07-30 28.00 28.00 28.00 28.00 0.0M
2024-07-29 28.09 28.14 28.00 28.00 0.0M
2024-07-26 28.10 28.10 28.03 28.09 0.0M
2024-07-25 28.10 28.13 28.09 28.13 0.0M
2024-07-24 28.04 28.04 27.96 28.00 0.0M
2024-07-23 28.00 28.11 27.89 28.10 0.0M
2024-07-22 28.23 28.23 28.02 28.02 0.0M
2024-07-19 28.10 28.25 28.10 28.15 0.0M
2024-07-18 28.08 28.12 28.08 28.08 0.0M
2024-07-17 28.24 28.24 28.04 28.05 0.0M
2024-07-16 28.16 28.16 28.13 28.13 0.0M
2024-07-15 28.16 28.16 28.00 28.00 0.0M
2024-07-12 28.11 28.24 27.95 28.05 0.0M
2024-07-11 27.75 27.93 27.74 27.93 0.0M
2024-07-10 27.76 27.76 27.67 27.67 0.0M
2024-07-09 27.90 27.90 27.73 27.75 0.0M
2024-07-08 27.90 27.90 27.70 27.80 0.0M
2024-07-05 27.74 27.89 27.59 27.89 0.0M
2024-07-03 27.81 27.83 27.63 27.83 0.0M
2024-07-02 27.62 27.63 27.51 27.63 0.0M
2024-07-01 27.89 27.89 27.42 27.43 0.0M
2024-06-28 27.67 27.89 27.67 27.89 0.0M
2024-06-27 28.03 28.08 28.01 28.08 0.0M
2024-06-26 27.99 28.15 27.95 28.00 0.0M
2024-06-25 27.80 27.99 27.80 27.99 0.0M
2024-06-24 28.11 28.19 28.00 28.01 0.0M
2024-06-21 27.94 27.94 27.71 27.90 0.0M
2024-06-20 28.19 28.19 28.08 28.10 0.0M
2024-06-18 28.05 28.20 28.04 28.09 0.0M
2024-06-17 27.82 28.19 27.82 27.92 0.0M
2024-06-14 28.10 28.10 28.04 28.09 0.0M
2024-06-13 28.06 28.10 28.04 28.06 0.0M
2024-06-12 28.13 28.20 28.07 28.10 0.0M
2024-06-11 27.95 28.10 27.95 28.10 0.0M
2024-06-10 27.89 28.09 27.59 28.04 0.0M
2024-06-07 28.16 28.16 28.00 28.00 0.0M
2024-06-06 28.09 28.19 28.00 28.19 0.0M
2024-06-05 28.05 28.19 28.00 28.01 0.0M
2024-06-04 28.06 28.06 28.00 28.00 0.0M
2024-06-03 27.80 28.01 27.80 27.96 0.0M
2024-05-31 27.72 28.00 27.59 27.75 0.0M
2024-05-30 27.83 27.92 27.40 27.80 0.0M
2024-05-29 27.34 27.48 27.32 27.48 0.0M
2024-05-28 28.00 28.00 27.34 27.34 0.0M
2024-05-24 27.46 27.59 27.44 27.50 0.0M
2024-05-23 27.79 27.95 27.35 27.35 0.0M
2024-05-22 27.79 27.90 27.79 27.90 0.0M
2024-05-21 27.80 27.85 27.77 27.78 0.0M
2024-05-20 28.20 28.20 27.81 27.85 0.0M
2024-05-17 27.93 28.17 27.85 28.17 0.1M
2024-05-16 27.91 28.00 27.75 27.93 0.0M
2024-05-15 27.94 28.08 27.85 27.90 0.0M
2024-05-14 27.92 27.94 27.80 27.94 0.0M
2024-05-13 27.76 27.87 27.76 27.82 0.0M
2024-05-10 27.54 27.79 27.54 27.68 0.0M
2024-05-09 27.74 27.78 27.67 27.67 0.0M
2024-05-08 27.61 27.65 27.32 27.65 0.0M
2024-05-07 27.70 27.79 27.32 27.70 0.0M
2024-05-06 27.23 27.79 27.21 27.79 0.0M
2024-05-03 27.80 27.85 27.70 27.85 0.0M
2024-05-02 27.40 27.71 27.40 27.70 0.0M
2024-05-01 27.01 27.41 27.01 27.41 0.0M
2024-04-30 27.86 27.86 26.98 26.98 0.0M
2024-04-29 27.36 27.88 27.22 27.31 0.0M
2024-04-26 27.70 27.70 27.44 27.44 0.0M
2024-04-25 27.45 27.60 27.40 27.60 0.0M
2024-04-24 27.52 27.63 27.52 27.53 0.0M
2024-04-23 27.70 27.86 27.42 27.42 0.0M
2024-04-22 27.55 27.85 27.55 27.76 0.0M
2024-04-19 27.47 27.75 27.47 27.70 0.0M
2024-04-18 27.50 27.75 27.50 27.67 0.0M
2024-04-17 27.38 27.42 27.38 27.39 0.0M
2024-04-16 27.12 27.57 27.00 27.28 0.0M
2024-04-15 27.20 27.20 26.89 27.00 0.0M
2024-04-12 27.03 27.28 27.03 27.20 0.0M
2024-04-11 27.43 27.43 27.11 27.18 0.0M
2024-04-10 27.25 27.25 27.02 27.25 0.0M
2024-04-09 27.70 27.70 26.94 27.45 0.0M
2024-04-08 27.73 27.79 27.60 27.60 0.0M
2024-04-05 27.65 27.71 27.65 27.71 0.0M
2024-04-04 27.74 27.84 27.70 27.77 0.0M
2024-04-03 27.35 27.59 27.35 27.59 0.0M
2024-04-02 27.35 27.50 27.25 27.45 0.0M
2024-04-01 27.41 27.57 27.25 27.45 0.0M
2024-03-28 27.71 28.08 27.06 27.06 0.1M
2024-03-27 28.05 28.13 27.90 27.90 0.0M
2024-03-26 28.41 28.41 28.25 28.35 0.0M
2024-03-25 28.34 28.41 28.25 28.31 0.0M
2024-03-22 27.98 28.28 27.72 28.24 0.0M
2024-03-21 28.42 28.42 28.18 28.28 0.0M
2024-03-20 28.10 28.41 28.10 28.29 0.0M
2024-03-19 28.19 28.25 28.18 28.25 0.0M
2024-03-18 27.87 28.14 27.60 28.08 0.0M
2024-03-15 28.00 28.01 27.88 27.89 0.0M
2024-03-14 28.02 28.02 27.56 27.56 0.0M
2024-03-13 28.27 28.28 27.63 27.63 0.0M
2024-03-12 28.33 28.36 28.29 28.35 0.0M
2024-03-11 28.26 28.28 28.25 28.28 0.0M
2024-03-08 28.31 28.50 28.19 28.28 0.0M
2024-03-07 28.19 28.25 27.99 28.19 0.0M
2024-03-06 27.95 28.26 27.95 28.20 0.0M
2024-03-05 27.83 28.09 27.83 28.00 0.0M
2024-03-04 28.02 28.17 28.00 28.10 0.0M
2024-03-01 28.06 28.22 28.03 28.12 0.0M
2024-02-29 27.72 28.59 27.69 28.22 0.1M
2024-02-28 27.63 27.78 27.55 27.78 0.0M
2024-02-27 27.53 27.71 27.53 27.71 0.0M
2024-02-26 27.68 27.81 27.68 27.74 0.0M
2024-02-23 27.82 27.90 27.81 27.83 0.0M
2024-02-22 27.84 27.84 27.56 27.70 0.0M
2024-02-21 27.75 27.81 27.60 27.60 0.0M
2024-02-20 27.60 27.89 27.56 27.87 0.0M
2024-02-16 27.75 27.77 27.40 27.60 0.0M
2024-02-15 27.67 27.93 27.66 27.73 0.0M
2024-02-14 27.44 27.69 27.35 27.67 0.0M
2024-02-13 27.49 27.49 27.15 27.38 0.0M
2024-02-12 27.60 27.66 27.44 27.63 0.0M
2024-02-09 27.55 27.65 27.44 27.65 0.0M
2024-02-08 27.71 27.76 27.51 27.65 0.0M
2024-02-07 27.50 27.86 27.50 27.86 0.0M
2024-02-06 27.38 27.62 27.38 27.62 0.0M
2024-02-05 27.59 27.60 27.36 27.38 0.0M
2024-02-02 27.91 28.03 27.62 27.71 0.0M
2024-02-01 27.91 28.02 27.84 28.02 0.0M
2024-01-31 27.92 28.04 27.92 27.96 0.0M
2024-01-30 27.90 28.01 27.90 28.01 0.0M
2024-01-29 28.10 28.11 27.90 27.95 0.0M
2024-01-26 27.98 27.99 27.89 27.95 0.0M
2024-01-25 27.94 27.97 27.90 27.97 0.0M
2024-01-24 27.85 28.09 27.85 27.99 0.0M
2024-01-23 27.87 27.90 27.63 27.87 0.0M
2024-01-22 27.63 27.77 27.51 27.77 0.0M
2024-01-19 27.50 27.72 27.50 27.71 0.0M
2024-01-18 28.06 28.25 27.70 27.78 0.0M
2024-01-17 28.35 28.35 27.66 27.66 0.0M
2024-01-16 28.35 28.35 28.11 28.21 0.0M
2024-01-12 28.11 28.39 28.11 28.26 0.0M
2024-01-11 28.30 28.30 28.19 28.22 0.0M
2024-01-10 28.26 28.26 28.26 28.26 0.0M
2024-01-09 28.20 28.26 28.19 28.26 0.0M
2024-01-08 28.20 28.21 28.16 28.19 0.0M
2024-01-05 28.25 28.25 28.14 28.23 0.0M
2024-01-04 28.29 28.29 28.10 28.13 0.0M
2024-01-03 28.35 28.39 27.96 28.28 0.0M
2024-01-02 28.27 28.45 28.27 28.40 0.0M