Urban Edge Properties (UE)

UE
🏛️ États-Unis →
20.34
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
2023-12-29 18.54 18.62 18.30 18.30 0.8M
2023-12-28 18.51 18.72 18.51 18.66 0.6M
2023-12-27 18.65 18.70 18.49 18.62 0.7M
2023-12-26 18.54 18.76 18.44 18.66 1.0M
2023-12-22 18.64 18.79 18.40 18.47 1.1M
2023-12-21 18.69 18.69 18.35 18.50 1.2M
2023-12-20 18.42 18.76 18.25 18.25 1.5M
2023-12-19 18.41 18.51 18.21 18.42 1.9M
2023-12-18 18.67 18.67 18.31 18.36 1.2M
2023-12-15 18.68 18.74 18.28 18.51 2.7M
2023-12-14 18.49 18.69 18.11 18.68 2.0M
2023-12-13 17.30 18.22 17.15 18.08 1.2M
2023-12-12 17.24 17.38 17.14 17.29 0.7M
2023-12-11 17.43 17.45 17.13 17.26 1.4M
2023-12-08 17.32 17.42 17.12 17.41 0.7M
2023-12-07 17.34 17.46 17.20 17.35 1.1M
2023-12-06 17.57 17.71 17.34 17.36 0.8M
2023-12-05 17.58 17.58 17.32 17.44 0.7M
2023-12-04 17.26 17.66 17.22 17.64 0.8M
2023-12-01 16.72 17.43 16.65 17.34 1.4M
2023-11-30 16.55 16.79 16.51 16.75 1.0M
2023-11-29 16.89 16.98 16.49 16.52 1.0M
2023-11-28 16.61 16.74 16.48 16.68 0.7M
2023-11-27 16.67 16.80 16.64 16.67 0.9M
2023-11-24 16.85 16.89 16.68 16.83 0.3M
2023-11-22 16.87 16.94 16.72 16.83 0.6M
2023-11-21 16.71 16.81 16.55 16.66 0.5M
2023-11-20 16.78 16.84 16.62 16.84 0.6M
2023-11-17 16.85 16.87 16.67 16.82 1.0M
2023-11-16 16.83 16.92 16.50 16.64 0.6M
2023-11-15 16.79 16.96 16.72 16.80 0.7M
2023-11-14 16.65 17.15 16.58 16.88 1.4M
2023-11-13 16.00 16.11 15.86 15.92 0.6M
2023-11-10 16.18 16.25 16.02 16.16 0.7M
2023-11-09 16.47 16.50 15.95 16.03 0.8M
2023-11-08 16.30 16.44 16.20 16.40 0.8M
2023-11-07 16.70 16.79 16.24 16.29 1.0M
2023-11-06 16.91 16.93 16.55 16.69 0.9M
2023-11-03 17.08 17.38 16.95 16.99 1.4M
2023-11-02 16.58 16.80 16.45 16.72 1.0M
2023-11-01 15.82 16.25 15.70 16.23 1.7M
2023-10-31 14.97 15.92 14.71 15.86 1.9M
2023-10-30 14.65 14.77 14.52 14.74 0.9M
2023-10-27 14.82 14.82 14.36 14.47 1.0M
2023-10-26 14.61 14.93 14.61 14.76 0.7M
2023-10-25 14.66 14.77 14.42 14.50 0.7M
2023-10-24 14.65 14.84 14.58 14.83 1.3M
2023-10-23 14.75 14.88 14.50 14.51 0.8M
2023-10-20 15.11 15.20 14.83 14.83 1.3M
2023-10-19 15.03 15.38 14.93 15.01 1.0M
2023-10-18 15.38 15.38 15.08 15.12 0.9M
2023-10-17 14.99 15.65 14.99 15.46 1.2M
2023-10-16 15.10 15.22 14.93 15.18 1.3M
2023-10-13 15.31 15.35 14.82 14.89 1.1M
2023-10-12 15.34 15.34 15.07 15.14 1.1M
2023-10-11 15.25 15.47 15.25 15.40 1.1M
2023-10-10 14.89 15.31 14.89 15.13 0.9M
2023-10-09 14.71 15.12 14.64 14.94 0.7M
2023-10-06 14.86 15.03 14.60 14.84 1.1M
2023-10-05 14.78 15.05 14.73 14.99 1.4M
2023-10-04 14.70 14.89 14.58 14.82 0.7M
2023-10-03 14.84 14.87 14.45 14.63 1.3M
2023-10-02 15.18 15.31 14.78 14.90 1.2M
2023-09-29 15.57 15.62 15.11 15.26 1.2M
2023-09-28 15.33 15.48 15.29 15.35 2.3M
2023-09-27 15.68 15.75 15.20 15.28 3.8M
2023-09-26 15.75 15.84 15.51 15.59 1.8M
2023-09-25 15.63 15.88 15.63 15.86 0.9M
2023-09-22 16.08 16.23 15.74 15.75 0.9M
2023-09-21 16.20 16.38 16.04 16.04 1.0M
2023-09-20 16.64 16.78 16.33 16.35 0.6M
2023-09-19 16.52 16.66 16.45 16.47 1.1M
2023-09-18 16.70 16.73 16.38 16.50 0.8M
2023-09-15 16.77 16.81 16.65 16.70 2.6M
2023-09-14 16.39 16.84 16.36 16.82 1.4M
2023-09-13 16.45 16.53 16.30 16.33 1.0M
2023-09-12 16.32 16.50 16.28 16.50 0.7M
2023-09-11 16.55 16.60 16.32 16.34 0.7M
2023-09-08 16.64 16.74 16.45 16.47 0.7M
2023-09-07 16.62 16.78 16.57 16.62 1.1M
2023-09-06 16.36 16.64 16.23 16.60 0.8M
2023-09-05 16.28 16.49 16.23 16.30 1.6M
2023-09-01 16.48 16.59 16.37 16.43 1.1M
2023-08-31 16.19 16.41 16.18 16.36 1.2M
2023-08-30 15.95 16.28 15.95 16.25 1.4M
2023-08-29 15.69 15.99 15.62 15.98 0.6M
2023-08-28 15.43 15.91 15.43 15.71 0.9M
2023-08-25 15.45 15.56 15.33 15.40 0.8M
2023-08-24 15.29 15.62 15.26 15.40 1.4M
2023-08-23 15.35 15.47 15.23 15.35 1.2M
2023-08-22 15.47 15.49 15.17 15.26 1.4M
2023-08-21 15.76 15.77 15.20 15.38 1.5M
2023-08-18 15.71 15.95 15.71 15.80 1.3M
2023-08-17 16.35 16.39 15.85 15.86 1.2M
2023-08-16 16.66 16.73 16.27 16.28 0.9M
2023-08-15 16.82 16.85 16.58 16.64 0.6M
2023-08-14 17.07 17.15 16.93 16.95 0.6M
2023-08-11 17.17 17.17 16.98 17.10 0.9M
2023-08-10 17.21 17.42 17.12 17.24 0.7M
2023-08-09 17.08 17.40 17.01 17.23 0.7M
2023-08-08 17.13 17.20 17.01 17.15 0.7M
2023-08-07 17.21 17.40 17.09 17.37 0.9M
2023-08-04 17.58 17.68 17.15 17.27 1.1M
2023-08-03 17.58 17.58 17.26 17.53 1.6M
2023-08-02 16.99 17.56 16.99 17.54 1.2M
2023-08-01 16.99 17.26 16.85 17.24 1.3M
2023-07-31 16.82 17.02 16.73 17.01 0.7M
2023-07-28 16.91 16.93 16.73 16.82 0.6M
2023-07-27 17.10 17.21 16.65 16.72 0.9M
2023-07-26 16.90 17.11 16.85 17.06 0.6M
2023-07-25 17.00 17.11 16.85 16.99 0.7M
2023-07-24 16.99 17.16 16.98 17.10 0.6M
2023-07-21 17.00 17.08 16.81 16.93 1.0M
2023-07-20 16.85 16.95 16.63 16.91 0.6M
2023-07-19 16.64 16.82 16.55 16.78 0.6M
2023-07-18 16.46 16.55 16.29 16.50 0.6M
2023-07-17 16.14 16.43 16.14 16.39 0.9M
2023-07-14 16.24 16.29 16.06 16.22 0.9M
2023-07-13 16.56 16.57 16.29 16.29 1.6M
2023-07-12 16.66 16.77 16.54 16.56 1.4M
2023-07-11 15.97 16.48 15.87 16.40 1.7M
2023-07-10 15.53 15.78 15.52 15.77 1.0M
2023-07-07 15.65 15.82 15.58 15.60 0.7M
2023-07-06 15.46 15.71 15.21 15.68 0.8M
2023-07-05 15.55 15.85 15.35 15.68 0.9M
2023-07-03 15.39 15.74 15.39 15.72 0.3M
2023-06-30 15.57 15.60 15.23 15.43 1.1M
2023-06-29 14.91 15.40 14.86 15.40 0.9M
2023-06-28 15.07 15.08 14.88 14.96 1.1M
2023-06-27 14.81 15.10 14.71 15.09 0.8M
2023-06-26 14.21 14.79 14.21 14.76 0.9M
2023-06-23 14.34 14.50 14.13 14.27 1.9M
2023-06-22 14.91 14.91 14.49 14.54 1.4M
2023-06-21 15.05 15.14 14.82 14.85 2.1M
2023-06-20 15.24 15.42 15.03 15.15 1.8M
2023-06-16 15.35 15.35 15.07 15.27 2.6M
2023-06-15 14.84 15.15 14.76 15.14 1.2M
2023-06-14 14.84 15.07 14.82 14.94 1.7M
2023-06-13 14.83 15.09 14.83 14.91 0.9M
2023-06-12 14.85 14.98 14.73 14.88 0.6M
2023-06-09 14.85 14.93 14.79 14.87 0.7M
2023-06-08 14.98 15.05 14.63 14.92 0.8M
2023-06-07 14.44 15.08 14.41 14.99 1.0M
2023-06-06 13.81 14.35 13.77 14.30 0.8M
2023-06-05 13.72 13.86 13.55 13.77 1.4M
2023-06-02 13.56 13.98 13.47 13.90 0.8M
2023-06-01 13.38 13.41 13.13 13.33 1.5M
2023-05-31 13.26 13.35 13.17 13.33 1.8M
2023-05-30 13.45 13.52 13.21 13.28 0.6M
2023-05-26 13.23 13.42 13.16 13.39 0.6M
2023-05-25 13.34 13.38 13.13 13.25 0.9M
2023-05-24 13.79 13.79 13.41 13.45 0.9M
2023-05-23 13.88 14.19 13.79 13.83 0.7M
2023-05-22 13.72 13.91 13.59 13.87 0.7M
2023-05-19 13.99 13.99 13.58 13.60 1.0M
2023-05-18 13.93 14.15 13.75 13.83 1.0M
2023-05-17 13.82 14.03 13.71 13.96 0.8M
2023-05-16 14.30 14.39 13.69 13.70 0.7M
2023-05-15 14.21 14.44 14.15 14.33 0.6M
2023-05-12 14.24 14.27 14.09 14.21 0.5M
2023-05-11 14.20 14.29 14.13 14.22 0.7M
2023-05-10 14.48 14.56 14.18 14.36 0.8M
2023-05-09 14.24 14.41 14.02 14.30 1.0M
2023-05-08 14.57 14.65 14.38 14.50 0.8M
2023-05-05 14.60 14.68 14.37 14.61 0.7M
2023-05-04 14.16 14.50 14.06 14.38 1.1M
2023-05-03 14.36 14.68 14.26 14.27 1.2M
2023-05-02 14.41 14.48 14.11 14.26 1.1M
2023-05-01 14.62 14.72 14.43 14.51 0.6M
2023-04-28 14.25 14.81 14.25 14.67 1.1M
2023-04-27 14.09 14.39 14.08 14.29 0.6M
2023-04-26 14.22 14.45 14.02 14.08 0.6M
2023-04-25 14.41 14.53 14.34 14.38 0.7M
2023-04-24 14.75 14.75 14.39 14.54 0.5M
2023-04-21 14.79 14.79 14.51 14.73 0.7M
2023-04-20 14.63 14.83 14.59 14.74 1.1M
2023-04-19 14.33 14.80 14.26 14.76 2.4M
2023-04-18 14.46 14.61 14.34 14.46 1.0M
2023-04-17 14.26 14.49 14.14 14.43 1.4M
2023-04-14 14.44 14.55 14.06 14.20 0.8M
2023-04-13 14.50 14.50 14.15 14.41 0.7M
2023-04-12 14.82 14.82 14.36 14.41 0.9M
2023-04-11 14.75 14.81 14.56 14.64 0.7M
2023-04-10 14.67 14.81 14.45 14.68 0.8M
2023-04-06 14.67 14.76 14.51 14.74 0.6M
2023-04-05 14.55 14.63 14.45 14.57 0.6M
2023-04-04 14.86 14.88 14.53 14.64 1.2M
2023-04-03 15.08 15.26 14.78 14.84 1.3M
2023-03-31 14.60 15.08 14.60 15.06 1.4M
2023-03-30 14.58 14.66 14.31 14.44 0.7M
2023-03-29 14.39 14.47 14.24 14.40 0.9M
2023-03-28 14.00 14.27 13.93 14.21 0.8M
2023-03-27 14.40 14.42 14.05 14.12 1.2M
2023-03-24 13.63 14.21 13.56 14.19 1.5M
2023-03-23 13.61 14.11 13.58 13.69 1.3M
2023-03-22 14.17 14.17 13.55 13.58 1.3M
2023-03-21 14.12 14.44 14.11 14.25 1.6M
2023-03-20 13.55 14.03 13.55 13.90 1.2M
2023-03-17 13.70 13.70 13.40 13.44 2.1M
2023-03-16 13.94 13.94 13.40 13.79 1.9M
2023-03-15 13.76 14.12 13.76 14.11 1.6M
2023-03-14 14.40 14.46 13.97 14.12 0.8M
2023-03-13 13.73 14.11 13.64 14.05 1.6M
2023-03-10 14.47 14.49 13.88 13.98 0.9M
2023-03-09 14.88 14.91 14.53 14.53 0.9M
2023-03-08 14.83 15.01 14.75 14.86 1.4M
2023-03-07 15.32 15.37 14.69 14.85 1.3M
2023-03-06 15.46 15.52 15.23 15.32 1.0M
2023-03-03 15.46 15.51 15.31 15.46 0.9M
2023-03-02 15.25 15.35 15.19 15.30 0.6M
2023-03-01 15.35 15.39 15.04 15.37 0.6M
2023-02-28 15.47 15.67 15.40 15.40 1.0M
2023-02-27 15.73 15.74 15.30 15.48 1.3M
2023-02-24 15.30 15.50 15.22 15.49 0.7M
2023-02-23 15.43 15.53 15.15 15.50 0.8M
2023-02-22 15.25 15.48 15.20 15.29 0.9M
2023-02-21 15.64 15.73 15.26 15.31 0.6M
2023-02-17 15.92 15.92 15.72 15.82 0.7M
2023-02-16 15.68 15.98 15.59 15.90 0.8M
2023-02-15 15.81 16.03 15.75 15.93 1.0M
2023-02-14 15.66 16.14 15.54 15.94 1.3M
2023-02-13 15.73 15.92 15.63 15.88 0.6M
2023-02-10 15.41 15.67 15.36 15.63 1.3M
2023-02-09 16.10 16.11 15.51 15.51 1.2M
2023-02-08 15.95 16.11 15.90 16.01 0.9M
2023-02-07 15.80 16.26 15.69 16.08 1.5M
2023-02-06 16.01 16.02 15.67 15.95 1.0M
2023-02-03 16.11 16.17 15.93 16.09 0.9M
2023-02-02 16.18 16.55 16.12 16.31 1.2M
2023-02-01 15.69 16.14 15.59 15.98 1.5M
2023-01-31 15.51 15.84 15.45 15.75 1.7M
2023-01-30 15.66 15.75 15.48 15.51 0.4M
2023-01-27 15.57 15.88 15.55 15.80 0.7M
2023-01-26 15.53 15.59 15.28 15.57 0.8M
2023-01-25 15.48 15.50 15.32 15.40 1.4M
2023-01-24 15.46 15.73 15.46 15.51 0.4M
2023-01-23 15.22 15.65 15.19 15.59 0.6M
2023-01-20 15.17 15.32 14.93 15.29 0.6M
2023-01-19 15.14 15.24 14.96 15.12 0.7M
2023-01-18 15.67 15.73 15.07 15.20 0.8M
2023-01-17 15.53 15.63 15.42 15.62 0.4M
2023-01-13 15.30 15.55 15.29 15.50 0.6M
2023-01-12 15.12 15.50 14.95 15.45 0.6M
2023-01-11 14.38 15.01 14.36 14.99 1.2M
2023-01-10 14.27 14.29 13.99 14.17 0.8M
2023-01-09 14.58 14.70 14.37 14.41 0.6M
2023-01-06 14.35 14.71 14.32 14.65 0.8M
2023-01-05 14.68 14.68 14.20 14.26 0.7M
2023-01-04 14.43 14.91 14.33 14.72 1.1M
2023-01-03 14.25 14.45 14.08 14.25 0.8M