Easterly Government Properties, Inc. (DEA)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.69

-0.03

(-0.26%)

Al cierre: 04:00PM EDT

11.69

-0.00

(-0.01%)

Fuera de horario:

08:00PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	11.79	11.90	11.59	11.69	11.69	1,170,800
25 abr 2024	11.78	11.80	11.70	11.72	11.72	773,900
24 abr 2024	11.76	11.88	11.67	11.87	11.87	748,100
23 abr 2024	11.75	11.98	11.72	11.87	11.87	794,100
22 abr 2024	11.63	11.79	11.59	11.77	11.77	735,000
19 abr 2024	11.38	11.61	11.38	11.59	11.59	1,119,900
18 abr 2024	11.28	11.43	11.22	11.42	11.42	1,153,600
17 abr 2024	11.19	11.35	11.19	11.21	11.21	577,600
16 abr 2024	11.19	11.25	11.11	11.15	11.15	961,200
15 abr 2024	11.41	11.41	11.19	11.28	11.28	756,500
12 abr 2024	11.37	11.39	11.30	11.37	11.37	643,500
11 abr 2024	11.37	11.48	11.26	11.40	11.40	943,600
10 abr 2024	11.51	11.51	11.27	11.32	11.32	1,356,600
09 abr 2024	11.56	11.90	11.53	11.90	11.90	953,400
08 abr 2024	11.41	11.55	11.40	11.55	11.55	703,900
05 abr 2024	11.25	11.44	11.22	11.33	11.33	602,200
04 abr 2024	11.46	11.50	11.26	11.34	11.34	1,027,200
03 abr 2024	11.13	11.34	11.11	11.32	11.32	709,700
02 abr 2024	11.21	11.31	11.08	11.22	11.22	1,180,200
01 abr 2024	11.55	11.55	11.31	11.33	11.33	658,600
28 mar 2024	11.45	11.60	11.42	11.51	11.51	1,046,900
27 mar 2024	11.33	11.42	11.30	11.39	11.39	1,021,600
26 mar 2024	11.48	11.48	11.18	11.19	11.19	1,105,900
25 mar 2024	11.35	11.50	11.32	11.36	11.36	631,800
22 mar 2024	11.52	11.56	11.28	11.30	11.30	824,900
21 mar 2024	11.42	11.52	11.38	11.49	11.49	663,900
20 mar 2024	11.00	11.40	10.94	11.34	11.34	958,200
19 mar 2024	11.20	11.36	10.94	11.05	11.05	1,544,400
18 mar 2024	11.46	11.52	11.28	11.29	11.29	681,300
15 mar 2024	11.26	11.44	11.24	11.42	11.42	1,464,000
14 mar 2024	11.60	11.61	11.23	11.34	11.34	868,400
13 mar 2024	11.64	11.76	11.61	11.64	11.64	667,100
12 mar 2024	11.75	11.79	11.60	11.65	11.65	615,500
11 mar 2024	11.78	11.84	11.71	11.76	11.76	605,300
08 mar 2024	11.73	11.86	11.65	11.80	11.80	802,000
07 mar 2024	11.70	11.73	11.59	11.60	11.60	823,800
06 mar 2024	11.70	11.73	11.53	11.64	11.64	1,374,400
05 mar 2024	11.60	11.71	11.54	11.61	11.61	1,027,200
05 mar 2024	0.265 Dividendo
04 mar 2024	11.96	12.01	11.81	11.95	11.68	1,837,100
01 mar 2024	11.83	11.95	11.68	11.94	11.68	943,900
29 feb 2024	12.03	12.08	11.80	11.80	11.54	1,473,900
28 feb 2024	11.79	11.98	11.64	11.82	11.56	1,318,800
27 feb 2024	11.41	11.81	11.27	11.75	11.49	1,917,900
26 feb 2024	11.61	11.65	11.35	11.36	11.11	1,353,000
23 feb 2024	11.59	11.68	11.53	11.66	11.40	763,000
22 feb 2024	11.68	11.69	11.57	11.59	11.33	1,048,500
21 feb 2024	11.67	11.74	11.60	11.66	11.40	657,300
20 feb 2024	11.60	11.74	11.49	11.67	11.41	767,500
16 feb 2024	11.58	11.78	11.48	11.68	11.42	816,100
15 feb 2024	11.61	11.83	11.60	11.82	11.56	1,001,500
14 feb 2024	11.57	11.60	11.42	11.49	11.24	895,200
13 feb 2024	11.65	11.70	11.41	11.48	11.23	1,164,400
12 feb 2024	11.89	12.09	11.83	12.06	11.79	950,400
09 feb 2024	11.70	11.89	11.63	11.83	11.57	1,501,700
08 feb 2024	11.65	11.82	11.61	11.77	11.51	1,489,000
07 feb 2024	11.80	11.86	11.65	11.67	11.41	1,057,900
06 feb 2024	11.80	12.06	11.80	11.81	11.55	1,266,100
05 feb 2024	11.98	12.01	11.80	11.84	11.58	894,300
02 feb 2024	12.10	12.24	12.01	12.11	11.84	1,056,600
01 feb 2024	12.30	12.38	12.03	12.32	12.05	1,197,900
31 ene 2024	12.60	12.63	12.23	12.28	12.01	1,151,800
30 ene 2024	12.73	12.73	12.49	12.59	12.31	908,400
29 ene 2024	12.70	12.84	12.66	12.76	12.48	765,600
26 ene 2024	12.88	12.91	12.68	12.72	12.44	778,000
25 ene 2024	12.86	12.91	12.69	12.82	12.54	893,100
24 ene 2024	12.96	12.99	12.62	12.67	12.39	733,900
23 ene 2024	13.10	13.15	12.76	12.80	12.52	919,800
22 ene 2024	13.10	13.19	12.90	12.97	12.68	1,252,000
19 ene 2024	12.82	13.01	12.71	12.99	12.70	973,600
18 ene 2024	13.05	13.05	12.68	12.75	12.47	808,800
17 ene 2024	13.15	13.18	12.85	12.99	12.70	1,361,700
16 ene 2024	13.41	13.47	13.29	13.34	13.04	686,800
12 ene 2024	13.68	13.74	13.47	13.49	13.19	692,600
11 ene 2024	13.52	13.59	13.37	13.50	13.20	927,700
10 ene 2024	13.53	13.69	13.53	13.61	13.31	824,600
09 ene 2024	13.48	13.59	13.40	13.54	13.24	600,100
08 ene 2024	13.42	13.73	13.39	13.63	13.33	1,138,800
05 ene 2024	13.38	13.63	13.34	13.41	13.11	673,500
04 ene 2024	13.44	13.66	13.38	13.53	13.23	692,800
03 ene 2024	13.51	13.64	13.34	13.42	13.12	954,600
02 ene 2024	13.47	13.80	13.42	13.68	13.38	1,268,600
29 dic 2023	13.63	13.69	13.43	13.44	13.14	891,300
28 dic 2023	13.55	13.73	13.55	13.71	13.41	556,800
27 dic 2023	13.65	13.72	13.54	13.65	13.35	653,300
26 dic 2023	13.49	13.72	13.45	13.65	13.35	875,600
22 dic 2023	13.62	13.73	13.35	13.43	13.13	1,118,400
21 dic 2023	13.79	13.80	13.40	13.56	13.26	1,145,100
20 dic 2023	13.61	13.93	13.54	13.63	13.33	1,144,900
19 dic 2023	13.80	13.84	13.66	13.67	13.37	823,500
18 dic 2023	13.95	13.95	13.60	13.71	13.41	1,004,400
15 dic 2023	14.18	14.21	13.89	13.92	13.61	2,888,100
14 dic 2023	13.78	14.36	13.55	14.13	13.82	2,168,600
13 dic 2023	12.65	13.38	12.56	13.34	13.04	1,156,300
12 dic 2023	12.62	12.66	12.51	12.59	12.31	790,100
11 dic 2023	12.60	12.72	12.50	12.63	12.35	870,000
08 dic 2023	12.62	12.66	12.48	12.65	12.37	747,400
07 dic 2023	12.39	12.77	12.27	12.70	12.42	1,895,700
06 dic 2023	12.39	12.56	12.31	12.37	12.10	749,600
05 dic 2023	12.28	12.36	12.23	12.32	12.05	816,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Easterly Government Properties, Inc. (DEA)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)