EPR Properties (EPR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.00

-0.10

(-0.24%)

Al cierre: 04:00PM EDT

42.15

+0.15

(+0.36%)

Fuera de horario:

07:44PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	42.50	42.65	41.87	42.00	42.00	546,275
02 may 2024	41.54	42.49	41.08	42.10	42.10	812,300
01 may 2024	40.71	41.47	40.48	41.06	41.06	596,700
30 abr 2024	40.86	41.10	40.56	40.59	40.59	858,900
29 abr 2024	40.98	41.32	40.91	41.04	41.04	709,500
29 abr 2024	0.285 Dividendo
26 abr 2024	41.23	41.45	40.93	40.99	40.71	542,000
25 abr 2024	41.00	41.24	40.57	41.12	40.83	650,000
24 abr 2024	40.99	41.22	40.75	41.16	40.87	567,100
23 abr 2024	40.50	41.17	40.48	41.12	40.83	529,200
22 abr 2024	40.45	40.77	40.24	40.53	40.25	931,400
19 abr 2024	40.41	40.65	40.25	40.41	40.13	559,300
18 abr 2024	40.23	40.43	39.98	40.42	40.14	577,700
17 abr 2024	39.98	40.32	39.66	40.05	39.77	808,200
16 abr 2024	40.24	40.26	39.67	39.76	39.48	681,800
15 abr 2024	40.84	40.90	40.09	40.41	40.13	763,900
12 abr 2024	40.77	41.01	40.54	40.68	40.40	724,000
11 abr 2024	41.00	41.14	40.77	40.98	40.70	710,600
10 abr 2024	41.59	41.61	40.70	40.77	40.49	729,900
09 abr 2024	41.80	42.48	41.75	42.43	42.13	404,100
08 abr 2024	41.61	41.85	41.34	41.72	41.43	473,900
05 abr 2024	41.18	41.49	40.94	41.42	41.13	657,200
04 abr 2024	41.00	41.95	40.97	41.42	41.13	1,173,600
03 abr 2024	40.87	40.93	40.58	40.69	40.41	679,500
02 abr 2024	41.50	41.55	40.79	40.93	40.65	717,100
01 abr 2024	42.44	42.49	41.80	41.82	41.53	453,400
28 mar 2024	42.33	42.69	42.12	42.45	42.15	542,500
27 mar 2024	41.50	42.23	41.50	42.18	41.89	494,300
27 mar 2024	0.285 Dividendo
26 mar 2024	41.47	41.61	41.37	41.46	40.89	586,400
25 mar 2024	41.60	41.71	41.31	41.34	40.77	587,800
22 mar 2024	41.97	41.98	41.28	41.41	40.84	713,200
21 mar 2024	41.93	42.27	41.46	41.83	41.25	638,500
20 mar 2024	41.88	42.00	41.43	41.68	41.11	1,143,300
19 mar 2024	41.45	42.11	41.26	42.09	41.51	761,100
18 mar 2024	41.39	42.04	41.31	41.45	40.88	669,400
15 mar 2024	41.26	41.72	41.20	41.35	40.78	1,565,600
14 mar 2024	42.02	42.19	41.25	41.59	41.02	605,300
13 mar 2024	42.69	42.94	42.15	42.18	41.60	588,000
12 mar 2024	42.39	43.02	42.18	42.89	42.30	554,500
11 mar 2024	42.60	42.97	42.45	42.51	41.92	793,600
08 mar 2024	42.75	43.07	42.59	42.61	42.02	446,500
07 mar 2024	42.25	42.66	42.19	42.38	41.80	555,400
06 mar 2024	41.79	42.06	41.65	42.03	41.45	918,000
05 mar 2024	41.72	41.90	41.37	41.51	40.94	654,800
04 mar 2024	41.79	42.08	41.42	42.00	41.42	685,600
01 mar 2024	41.25	41.77	41.06	41.76	41.18	771,800
29 feb 2024	42.19	42.19	40.64	41.08	40.51	1,601,600
28 feb 2024	41.04	41.83	41.00	41.40	40.83	909,900
28 feb 2024	0.275 Dividendo
27 feb 2024	42.20	42.35	41.24	41.50	40.66	1,747,500
26 feb 2024	42.78	42.81	41.95	41.97	41.12	609,600
23 feb 2024	42.80	43.45	42.75	42.87	42.00	569,400
22 feb 2024	42.70	42.96	42.52	42.81	41.94	627,200
21 feb 2024	42.54	42.70	42.29	42.58	41.72	615,100
20 feb 2024	42.01	42.55	41.82	42.51	41.65	612,000
16 feb 2024	42.15	42.54	41.95	42.18	41.32	531,900
15 feb 2024	42.29	42.70	42.12	42.54	41.68	454,000
14 feb 2024	41.82	42.09	41.47	41.90	41.05	536,600
13 feb 2024	41.97	41.97	41.08	41.62	40.77	706,600
12 feb 2024	42.52	42.87	42.39	42.59	41.72	550,100
09 feb 2024	42.60	42.79	42.07	42.40	41.54	719,100
08 feb 2024	42.95	43.45	42.58	42.59	41.72	1,017,000
07 feb 2024	43.05	43.25	42.42	43.00	42.13	518,700
06 feb 2024	42.78	43.62	42.75	42.93	42.06	528,500
05 feb 2024	42.62	42.99	42.15	42.78	41.91	690,000
02 feb 2024	43.60	43.81	42.93	42.99	42.12	553,000
01 feb 2024	44.22	44.26	43.34	44.09	43.19	788,700
31 ene 2024	45.00	45.38	44.24	44.27	43.37	483,600
30 ene 2024	45.39	45.43	44.68	44.94	44.03	341,400
30 ene 2024	0.275 Dividendo
29 ene 2024	45.22	45.87	44.96	45.78	44.58	656,300
26 ene 2024	44.74	45.14	44.65	45.14	43.96	495,400
25 ene 2024	45.11	45.18	44.47	44.60	43.43	319,900
24 ene 2024	45.50	45.53	44.26	44.42	43.26	451,700
23 ene 2024	45.06	45.20	44.53	44.98	43.80	525,300
22 ene 2024	45.00	45.40	44.66	44.76	43.59	787,700
19 ene 2024	45.43	45.44	44.81	45.06	43.88	758,300
18 ene 2024	46.28	46.49	45.02	45.23	44.05	598,200
17 ene 2024	46.80	47.03	45.83	46.22	45.01	568,600
16 ene 2024	47.30	47.56	46.95	47.17	45.93	594,000
12 ene 2024	47.98	48.03	47.37	47.51	46.27	210,300
11 ene 2024	47.75	47.80	47.35	47.50	46.26	319,700
10 ene 2024	48.01	48.32	47.66	47.80	46.55	302,900
09 ene 2024	47.68	47.89	47.50	47.83	46.58	367,200
08 ene 2024	47.81	48.28	47.80	48.11	46.85	386,000
05 ene 2024	47.27	48.23	47.15	47.79	46.54	472,600
04 ene 2024	47.47	47.88	47.36	47.48	46.24	380,200
03 ene 2024	48.20	48.39	47.31	47.39	46.15	579,900
02 ene 2024	48.30	48.97	48.17	48.75	47.47	375,600
29 dic 2023	48.81	49.02	48.43	48.45	47.18	392,500
28 dic 2023	48.51	49.06	48.45	49.02	47.74	254,400
28 dic 2023	0.275 Dividendo
27 dic 2023	48.62	49.07	48.44	48.98	47.43	377,100
26 dic 2023	48.50	48.91	48.48	48.62	47.08	314,700
22 dic 2023	48.68	49.03	48.26	48.40	46.87	268,800
21 dic 2023	48.30	48.56	48.06	48.52	46.98	342,800
20 dic 2023	48.42	48.98	47.83	47.83	46.32	566,500
19 dic 2023	48.28	48.54	47.92	48.41	46.88	440,800
18 dic 2023	48.36	48.36	47.59	48.03	46.51	496,400
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

EPR Properties (EPR)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)