Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.271,06 +2.601,76 (+4,59%)
Essential Properties Realty Trust, Inc. (EPRT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 27,26 | 27,40 | 26,54 | 26,91 | 26,91 | 880.126 |
| 02 may 2024 | 26,62 | 26,98 | 26,41 | 26,82 | 26,82 | 1.495.700 |
| 01 may 2024 | 26,31 | 26,87 | 26,28 | 26,35 | 26,35 | 1.253.100 |
| 30 abr 2024 | 26,11 | 26,48 | 26,06 | 26,34 | 26,34 | 1.333.000 |
| 29 abr 2024 | 25,94 | 26,41 | 25,86 | 26,31 | 26,31 | 1.022.200 |
| 26 abr 2024 | 25,78 | 26,00 | 25,60 | 25,69 | 25,69 | 2.014.000 |
| 25 abr 2024 | 26,10 | 26,37 | 25,72 | 25,73 | 25,73 | 2.077.800 |
| 24 abr 2024 | 26,09 | 26,41 | 26,02 | 26,33 | 26,33 | 1.253.100 |
| 23 abr 2024 | 25,78 | 26,39 | 25,78 | 26,28 | 26,28 | 1.295.800 |
| 22 abr 2024 | 25,48 | 25,81 | 25,30 | 25,76 | 25,76 | 830.600 |
| 19 abr 2024 | 25,16 | 25,53 | 25,09 | 25,48 | 25,48 | 1.279.600 |
| 18 abr 2024 | 25,00 | 25,17 | 24,82 | 25,16 | 25,16 | 866.100 |
| 17 abr 2024 | 24,85 | 25,10 | 24,77 | 24,91 | 24,91 | 651.700 |
| 16 abr 2024 | 24,98 | 25,04 | 24,72 | 24,76 | 24,76 | 695.400 |
| 15 abr 2024 | 25,49 | 25,54 | 24,95 | 25,17 | 25,17 | 881.900 |
| 12 abr 2024 | 25,65 | 25,69 | 25,33 | 25,44 | 25,44 | 736.100 |
| 11 abr 2024 | 25,39 | 25,86 | 25,26 | 25,65 | 25,65 | 1.298.000 |
| 10 abr 2024 | 25,84 | 25,84 | 25,12 | 25,31 | 25,31 | 1.188.100 |
| 09 abr 2024 | 26,10 | 26,60 | 26,05 | 26,55 | 26,55 | 1.191.800 |
| 08 abr 2024 | 25,54 | 26,06 | 25,54 | 26,05 | 26,05 | 1.316.100 |
| 05 abr 2024 | 25,30 | 25,61 | 25,22 | 25,53 | 25,53 | 631.300 |
| 04 abr 2024 | 25,50 | 25,81 | 25,36 | 25,47 | 25,47 | 1.169.500 |
| 03 abr 2024 | 25,35 | 25,57 | 25,16 | 25,29 | 25,29 | 955.300 |
| 02 abr 2024 | 25,95 | 25,95 | 25,25 | 25,49 | 25,49 | 1.581.900 |
| 01 abr 2024 | 26,72 | 26,72 | 26,06 | 26,20 | 26,20 | 1.256.800 |
| 28 mar 2024 | 26,65 | 26,77 | 26,53 | 26,66 | 26,66 | 1.854.000 |
| 27 mar 2024 | 26,09 | 26,55 | 26,00 | 26,53 | 26,53 | 2.314.500 |
| 27 mar 2024 | 0.285 Dividendo | |||||
| 26 mar 2024 | 25,83 | 26,17 | 25,71 | 26,15 | 25,86 | 1.798.800 |
| 25 mar 2024 | 25,70 | 25,85 | 25,70 | 25,74 | 25,46 | 1.142.600 |
| 22 mar 2024 | 26,27 | 26,27 | 25,66 | 25,68 | 25,40 | 1.521.200 |
| 21 mar 2024 | 25,71 | 26,01 | 25,69 | 25,92 | 25,64 | 1.406.900 |
| 20 mar 2024 | 25,18 | 25,52 | 25,17 | 25,52 | 25,24 | 1.523.700 |
| 19 mar 2024 | 25,46 | 25,56 | 25,24 | 25,30 | 25,02 | 1.365.000 |
| 18 mar 2024 | 25,28 | 25,60 | 25,23 | 25,41 | 25,13 | 1.399.200 |
| 15 mar 2024 | 24,91 | 25,41 | 24,86 | 25,36 | 25,08 | 2.854.500 |
| 14 mar 2024 | 25,61 | 25,61 | 25,06 | 25,25 | 24,97 | 2.643.400 |
| 13 mar 2024 | 25,45 | 25,92 | 25,45 | 25,53 | 25,25 | 3.584.700 |
| 12 mar 2024 | 25,70 | 25,71 | 25,20 | 25,50 | 25,22 | 4.774.700 |
| 11 mar 2024 | 24,91 | 25,25 | 24,81 | 25,23 | 24,96 | 1.168.200 |
| 08 mar 2024 | 25,04 | 25,22 | 24,85 | 24,93 | 24,66 | 1.077.100 |
| 07 mar 2024 | 24,82 | 24,89 | 24,53 | 24,87 | 24,60 | 951.900 |
| 06 mar 2024 | 24,69 | 24,83 | 24,59 | 24,73 | 24,46 | 917.500 |
| 05 mar 2024 | 24,55 | 25,00 | 24,52 | 24,56 | 24,29 | 2.072.800 |
| 04 mar 2024 | 24,36 | 24,66 | 24,23 | 24,49 | 24,22 | 1.552.000 |
| 01 mar 2024 | 23,97 | 24,39 | 23,71 | 24,37 | 24,10 | 2.560.600 |
| 29 feb 2024 | 23,98 | 24,07 | 23,58 | 23,89 | 23,63 | 4.903.600 |
| 28 feb 2024 | 24,00 | 24,14 | 23,76 | 23,78 | 23,52 | 1.482.400 |
| 27 feb 2024 | 24,38 | 24,50 | 24,07 | 24,13 | 23,87 | 959.900 |
| 26 feb 2024 | 24,50 | 24,71 | 24,26 | 24,27 | 24,01 | 714.900 |
| 23 feb 2024 | 24,69 | 24,76 | 24,52 | 24,56 | 24,29 | 552.400 |
| 22 feb 2024 | 24,51 | 24,76 | 24,37 | 24,68 | 24,41 | 1.050.100 |
| 21 feb 2024 | 24,70 | 24,83 | 24,44 | 24,56 | 24,29 | 806.100 |
| 20 feb 2024 | 24,70 | 24,91 | 24,51 | 24,62 | 24,35 | 1.070.900 |
| 16 feb 2024 | 24,36 | 24,98 | 24,28 | 24,69 | 24,42 | 1.512.500 |
| 15 feb 2024 | 24,31 | 24,93 | 24,28 | 24,54 | 24,27 | 1.452.300 |
| 14 feb 2024 | 24,24 | 24,33 | 23,97 | 24,19 | 23,93 | 1.375.800 |
| 13 feb 2024 | 24,03 | 24,38 | 23,82 | 24,20 | 23,94 | 1.545.600 |
| 12 feb 2024 | 24,64 | 24,75 | 24,49 | 24,62 | 24,35 | 1.092.300 |
| 09 feb 2024 | 24,61 | 24,65 | 24,23 | 24,59 | 24,32 | 663.700 |
| 08 feb 2024 | 24,32 | 24,70 | 24,26 | 24,63 | 24,36 | 772.800 |
| 07 feb 2024 | 24,65 | 24,65 | 24,35 | 24,37 | 24,10 | 647.600 |
| 06 feb 2024 | 24,26 | 24,63 | 24,20 | 24,56 | 24,29 | 643.800 |
| 05 feb 2024 | 24,41 | 24,56 | 24,14 | 24,29 | 24,03 | 1.206.100 |
| 02 feb 2024 | 24,94 | 25,00 | 24,58 | 24,79 | 24,52 | 751.400 |
| 01 feb 2024 | 24,88 | 25,28 | 24,71 | 25,25 | 24,97 | 1.137.000 |
| 31 ene 2024 | 25,14 | 25,35 | 24,70 | 24,91 | 24,64 | 1.422.600 |
| 30 ene 2024 | 24,98 | 25,08 | 24,72 | 25,02 | 24,75 | 660.100 |
| 29 ene 2024 | 24,71 | 25,07 | 24,63 | 25,05 | 24,78 | 836.400 |
| 26 ene 2024 | 25,03 | 25,11 | 24,70 | 24,72 | 24,45 | 598.800 |
| 25 ene 2024 | 25,07 | 25,07 | 24,81 | 24,92 | 24,65 | 1.206.900 |
| 24 ene 2024 | 25,16 | 25,24 | 24,54 | 24,65 | 24,38 | 1.044.400 |
| 23 ene 2024 | 25,33 | 25,44 | 24,80 | 24,94 | 24,67 | 733.900 |
| 22 ene 2024 | 25,23 | 25,57 | 25,14 | 25,21 | 24,94 | 1.222.400 |
| 19 ene 2024 | 24,64 | 25,11 | 24,38 | 25,04 | 24,77 | 1.475.900 |
| 18 ene 2024 | 25,06 | 25,09 | 24,60 | 24,66 | 24,39 | 1.544.900 |
| 17 ene 2024 | 25,17 | 25,41 | 24,71 | 25,03 | 24,76 | 2.388.600 |
| 16 ene 2024 | 25,53 | 25,72 | 25,39 | 25,47 | 25,19 | 1.068.400 |
| 12 ene 2024 | 26,19 | 26,19 | 25,67 | 25,74 | 25,46 | 874.700 |
| 11 ene 2024 | 25,99 | 26,03 | 25,67 | 25,84 | 25,56 | 1.273.900 |
| 10 ene 2024 | 26,29 | 26,39 | 26,00 | 26,08 | 25,80 | 1.579.700 |
| 09 ene 2024 | 25,76 | 26,28 | 25,67 | 26,28 | 25,99 | 1.133.400 |
| 08 ene 2024 | 25,57 | 26,10 | 25,48 | 26,04 | 25,76 | 885.200 |
| 05 ene 2024 | 25,30 | 25,62 | 25,16 | 25,47 | 25,19 | 668.000 |
| 04 ene 2024 | 25,74 | 25,78 | 25,42 | 25,51 | 25,23 | 964.600 |
| 03 ene 2024 | 25,83 | 25,86 | 25,51 | 25,65 | 25,37 | 1.283.400 |
| 02 ene 2024 | 25,50 | 26,01 | 25,34 | 26,00 | 25,72 | 929.900 |
| 29 dic 2023 | 25,95 | 25,95 | 25,54 | 25,56 | 25,28 | 757.200 |
| 28 dic 2023 | 25,75 | 26,07 | 25,69 | 26,05 | 25,77 | 1.160.200 |
| 28 dic 2023 | 0.285 Dividendo | |||||
| 27 dic 2023 | 26,04 | 26,09 | 25,92 | 26,08 | 25,51 | 977.000 |
| 26 dic 2023 | 25,84 | 26,09 | 25,81 | 26,03 | 25,46 | 810.300 |
| 22 dic 2023 | 25,88 | 26,07 | 25,71 | 25,85 | 25,29 | 1.123.100 |
| 21 dic 2023 | 25,73 | 25,88 | 25,37 | 25,72 | 25,16 | 1.286.900 |
| 20 dic 2023 | 25,67 | 26,02 | 25,50 | 25,54 | 24,99 | 2.834.200 |
| 19 dic 2023 | 25,61 | 25,93 | 25,56 | 25,66 | 25,10 | 1.663.600 |
| 18 dic 2023 | 25,90 | 25,90 | 25,43 | 25,44 | 24,89 | 1.743.200 |
| 15 dic 2023 | 25,99 | 26,21 | 25,51 | 25,72 | 25,16 | 4.332.400 |
| 14 dic 2023 | 26,01 | 26,15 | 25,72 | 26,08 | 25,51 | 1.597.900 |
| 13 dic 2023 | 24,67 | 25,61 | 24,53 | 25,50 | 24,95 | 1.616.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.