Mercados españoles cerrados

EastGroup Properties, Inc. (EGP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,10-1,12 (-0,70%)
A partir del 02:49PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024159,52159,76157,88158,10158,10148.678
18 abr 2024162,25162,25157,79159,22159,22332.700
17 abr 2024165,29167,70159,97162,00162,00632.500
16 abr 2024167,84168,12166,01166,34166,34261.200
15 abr 2024172,18172,18167,90168,39168,39250.300
12 abr 2024172,39172,68170,59171,05171,05201.800
11 abr 2024173,27173,70170,89172,90172,90229.500
10 abr 2024173,52173,52171,18172,57172,57302.400
09 abr 2024176,38178,46176,29178,08178,08111.900
08 abr 2024175,08176,82174,69176,21176,21130.300
05 abr 2024173,73174,60171,86174,23174,23199.600
04 abr 2024175,59176,09172,88173,59173,59131.300
03 abr 2024173,69174,89173,08174,05174,05319.500
02 abr 2024175,15175,73172,67174,04174,04151.900
01 abr 2024179,53180,43175,48176,32176,32229.900
28 mar 2024178,89180,12178,89179,77179,77153.300
27 mar 2024176,33179,09176,00178,10178,10178.200
27 mar 20241.27 Dividendo
26 mar 2024179,21179,70175,76175,86174,59453.000
25 mar 2024181,37181,93179,07179,11177,82137.100
22 mar 2024181,76181,88179,85180,95179,64232.400
21 mar 2024180,13182,23180,08181,66180,35173.100
20 mar 2024175,35179,58174,76179,51178,21254.800
19 mar 2024175,60176,65175,15175,72174,45387.800
18 mar 2024176,40178,22175,51175,72174,45324.400
15 mar 2024177,53180,26176,07176,23174,961.072.600
14 mar 2024181,00181,00177,75179,36178,06301.800
13 mar 2024181,08182,60180,58181,08179,77212.400
12 mar 2024179,93181,67179,11180,94179,63373.600
11 mar 2024181,34182,41179,67180,21178,91150.000
08 mar 2024181,33182,32180,78181,11179,80153.700
07 mar 2024181,81182,31179,65180,41179,11263.300
06 mar 2024179,84181,25179,51180,57179,27326.700
05 mar 2024179,42181,87178,56179,42178,12285.400
04 mar 2024178,59181,02176,93180,43179,13356.100
01 mar 2024175,00179,40173,00179,00177,71336.600
29 feb 2024178,57178,83175,47175,69174,42712.600
28 feb 2024176,89178,88176,56177,00175,72294.200
27 feb 2024180,29180,76176,71177,32176,04221.600
26 feb 2024180,30180,71177,78179,17177,88213.700
23 feb 2024181,96182,18180,79180,93179,62229.700
22 feb 2024182,62182,85181,49182,08180,77276.400
21 feb 2024181,61182,68180,97182,29180,97168.100
20 feb 2024181,33183,32180,87181,48180,17290.600
16 feb 2024183,69185,00182,17182,71181,39278.700
15 feb 2024184,57186,39184,41184,91183,57191.500
14 feb 2024183,90184,67182,31183,46182,14202.400
13 feb 2024180,88183,39179,52183,28181,96391.400
12 feb 2024187,65188,55185,06185,30183,96311.200
09 feb 2024185,44186,98183,58186,11184,77236.000
08 feb 2024181,06185,50180,24184,96183,62515.800
07 feb 2024181,23181,64179,17179,35178,05264.300
06 feb 2024179,29181,48178,02181,10179,79248.400
05 feb 2024180,88180,88177,94178,33177,04220.300
02 feb 2024180,70184,02178,39183,11181,79378.600
01 feb 2024176,99183,00176,14182,94181,62378.200
31 ene 2024179,38181,14176,40177,43176,15287.900
30 ene 2024178,59179,80177,12178,71177,42180.000
29 ene 2024178,83180,10178,56179,57178,27123.600
26 ene 2024179,55179,94177,41178,97177,68135.000
25 ene 2024180,10180,54178,04178,56177,27174.500
24 ene 2024184,01184,01177,82177,91176,63218.300
23 ene 2024184,72184,72181,65181,73180,42216.500
22 ene 2024182,27184,34182,27183,50182,17260.200
19 ene 2024177,52182,63177,27181,56180,25293.000
18 ene 2024177,58178,01175,20176,75175,47193.200
17 ene 2024176,66178,03175,02177,53176,25343.300
16 ene 2024179,10180,88177,88179,02177,73257.100
12 ene 2024181,68182,13179,13180,62179,32202.000
11 ene 2024182,12182,29179,63179,85178,55223.900
10 ene 2024182,35184,15181,96182,87181,55171.100
09 ene 2024180,30183,06179,62182,17180,85148.800
08 ene 2024179,32182,78178,97181,99180,68271.700
05 ene 2024178,77181,93177,92179,32178,03378.300
04 ene 2024180,69182,14178,62180,13178,83361.100
03 ene 2024182,76182,76180,33180,78179,47402.700
02 ene 2024182,94185,04182,94184,31182,98321.200
29 dic 2023183,98185,18183,42183,54182,21263.000
28 dic 2023183,52185,32183,52185,00183,66171.700
28 dic 20231.27 Dividendo
27 dic 2023185,19185,46183,99185,41182,81182.200
26 dic 2023183,95185,02183,50184,62182,03103.000
22 dic 2023182,50185,12182,50183,67181,09218.900
21 dic 2023182,13182,60179,92182,50179,94329.700
20 dic 2023184,26185,12180,87180,92178,38506.000
19 dic 2023185,28185,99184,09184,26181,68316.700
18 dic 2023184,20185,16183,32184,30181,72398.600
15 dic 2023186,11186,26182,74184,01181,43960.900
14 dic 2023184,33186,10183,79186,06183,45602.600
13 dic 2023176,62183,18176,62181,54178,99518.900
12 dic 2023174,76177,50173,80176,60174,12234.300
11 dic 2023173,00175,19172,67174,59172,14212.900
08 dic 2023172,49173,57172,12173,14170,71233.300
07 dic 2023172,77174,12172,48173,10170,67282.700
06 dic 2023173,83175,08172,75173,35170,92284.100
05 dic 2023176,47176,76172,22173,25170,82484.200
04 dic 2023176,34178,36175,57178,19175,69439.700
01 dic 2023173,18176,83172,81176,80174,32502.800
30 nov 2023171,78173,86171,56173,75171,31623.100
29 nov 2023172,43173,55171,78172,07169,66346.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...