Hot Features
프리미엄
Eastgroup Properties Inc (EGP)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.106232294618 | 169.44 | 173.125 | 166.46 | 314686 | 170.16986676 | CS |
| 4 | 11.3498 | 7.1711541402 | 158.2702 | 173.125 | 155.1 | 390186 | 164.11885286 | CS |
| 12 | -4.2 | -2.4162927166 | 173.82 | 178.821 | 155.1 | 335497 | 167.04093888 | CS |
| 26 | -18.17 | -9.67570158155 | 187.79 | 192.21 | 155.1 | 333531 | 175.74676984 | CS |
| 52 | -9.76 | -5.4409633181 | 179.38 | 192.61 | 155.1 | 312377 | 174.36844483 | CS |
| 156 | -28.19 | -14.2510489864 | 197.81 | 217.46 | 137.47 | 291559 | 171.03249142 | CS |
| 260 | 31.74 | 23.0200174064 | 137.88 | 229.84 | 83.3994 | 261800 | 161.87707002 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 169.62 | -0.61 | -0.36 | 170.38 | 171.23 | 168.93 | 259565 |
| 1738280400 | 170.23 | 2.07 | 1.23 | 170.05 | 171.78 | 168.895 | 323134 |
| 1738194000 | 168.16 | -3 | -1.75 | 170.56 | 171.41 | 166.46 | 226257 |
| 1738107600 | 171.16 | 0.17 | 0.10 | 170.25 | 173.11 | 170.25 | 307346 |
| 1738021200 | 170.99 | 1.28 | 0.75 | 170 | 173.125 | 170 | 359707 |
| 1737762000 | 169.71 | 1.95 | 1.16 | 169.44 | 170.37 | 168.315 | 356678 |
| 1737675600 | 167.76 | 0 | 0.00 | 167.76 | 167.76 | 167.76 | 0 |
| 1737589200 | 167.76 | -2.04 | -1.20 | 169.38 | 169.4 | 167.555 | 520136 |
| 1737502800 | 169.8 | 8.39 | 5.20 | 163.82 | 170.51 | 162.72999 | 583478 |
| 1737157200 | 161.41 | -2.89 | -1.76 | 163.86 | 164.8 | 160.99 | 470316 |
| 1737070800 | 164.3 | 3.01 | 1.87 | 161.19 | 164.36 | 160.57 | 528930 |
| 1736984400 | 161.29 | -0.92 | -0.57 | 166.36 | 166.36 | 161.28 | 377747 |
| 1736898000 | 162.21 | 3.79 | 2.39 | 158.38999 | 162.636 | 158.38999 | 465223 |
| 1736811600 | 158.41999 | 2.79 | 1.79 | 155.47999 | 158.65 | 155.2689 | 440203 |
| 1736552400 | 155.63 | -3.08 | -1.94 | 156.06 | 157.005 | 155.1 | 343629 |
| 1736379600 | 158.71 | -0.45 | -0.28 | 158.38999 | 159.97 | 157.13999 | 286396 |
| 1736293200 | 159.16 | 0.17 | 0.11 | 159.99 | 160.84 | 157.49799 | 362246 |
| 1736206800 | 158.99 | -1.96 | -1.22 | 161.28 | 162.77 | 158.69 | 348734 |
| 1735947600 | 160.94999 | 2.73 | 1.73 | 158 | 161.26 | 157.88999 | 348575 |
| 1735861200 | 158.22 | -2.27 | -1.41 | 160.79 | 161.29499 | 157.76 | 275710 |
| 1735688400 | 160.49 | -0.64 | -0.40 | 161.06 | 161.55 | 159.47999 | 337254 |
| 1735602000 | 161.13 | -0.19 | -0.12 | 160 | 161.72 | 158.935 | 262090 |
| 1735342800 | 161.32 | -1.45 | -0.89 | 161.41999 | 162.99 | 160.71 | 186917 |
| 1735256400 | 162.77 | 0.79 | 0.49 | 160.41 | 163.135 | 160.41 | 211766 |
| 1735077840 | 161.97999 | 0.9 | 0.56 | 160.44 | 162.08 | 160.2369 | 96396 |
| 1734997200 | 161.08 | -0.36 | -0.22 | 160.65 | 161.725 | 159.8 | 259573 |
| 1734738000 | 161.44 | 2.7 | 1.70 | 159.55 | 163.88999 | 159.31 | 1002694 |
| 1734651600 | 158.74 | -2.46 | -1.53 | 161.19999 | 163.09 | 158.52 | 434242 |
| 1734565200 | 161.19999 | -6.52 | -3.89 | 167.4 | 168.95 | 160.91 | 295284 |
| 1734478800 | 167.72 | -1.98 | -1.17 | 170.29 | 170.29 | 167.41 | 246456 |
| 1734392400 | 169.7 | -1.55 | -0.91 | 170.6 | 172.42 | 169.33 | 299538 |
| 1734133200 | 171.25 | 1.63 | 0.96 | 169.02 | 171.53 | 168.555 | 312825 |
| 1734046800 | 169.62 | -1.04 | -0.61 | 170.65 | 172.7 | 169.48 | 163550 |
| 1733960400 | 170.66 | 0.41 | 0.24 | 170.91 | 173.46 | 169.75 | 343258 |
| 1733874000 | 170.25 | -3.72 | -2.14 | 173.99 | 173.99 | 169.15 | 475172 |
| 1733787600 | 173.97 | 5.97 | 3.55 | 166.83 | 175.37 | 166.83 | 515005 |
| 1733528400 | 168 | -0.98 | -0.58 | 169.36 | 169.86 | 166.83 | 192940 |
| 1733442000 | 168.98 | -0.79 | -0.47 | 168.92 | 169.485 | 168.16 | 240287 |
| 1733355600 | 169.77 | -0.01 | -0.01 | 169.46 | 170.085 | 168.5201 | 241021 |
| 1733269200 | 169.78 | -0.91 | -0.53 | 170.68 | 171.6035 | 169.43 | 198830 |
| 1733182800 | 170.69 | -1.52 | -0.88 | 172.2 | 172.32 | 170.27 | 189462 |
| 1732917840 | 172.21 | -1.63 | -0.94 | 173.95 | 174.6 | 172.11 | 156195 |
| 1732750800 | 173.84 | 1.7 | 0.99 | 173.16 | 175.75 | 173.16 | 198288 |
| 1732664400 | 172.14 | -1.23 | -0.71 | 173.02 | 173.02 | 170.71 | 199397 |
| 1732578000 | 173.37 | 1.39 | 0.81 | 172.33 | 175.535 | 172.33 | 331812 |
| 1732318800 | 171.98 | 2.7 | 1.59 | 168.73 | 172.65 | 168.73 | 360296 |
| 1732232400 | 169.28 | -1.73 | -1.01 | 170.82 | 172.3613 | 169 | 459658 |
| 1732146000 | 171.01 | -3.1 | -1.78 | 173.42 | 173.645 | 169.3 | 302832 |
| 1732059600 | 174.11 | 1.39 | 0.80 | 172.05 | 174.575 | 170.83 | 305211 |
| 1731973200 | 172.72 | 0.73 | 0.42 | 171.44 | 174.08 | 171.06 | 263488 |
| 1731714000 | 171.99 | 0.99 | 0.58 | 169.8 | 172.42 | 168.31 | 362927 |
| 1731627600 | 171 | -4.22 | -2.41 | 175.04 | 175.75 | 170.06 | 322447 |
| 1731541200 | 175.22 | 0.92 | 0.53 | 175.09 | 176.67 | 174.49 | 298813 |
| 1731454800 | 174.3 | -0.86 | -0.49 | 174.4 | 175.72 | 173.7 | 629156 |
| 1731368400 | 175.16 | -0.84 | -0.48 | 176.01 | 178.821 | 174.59 | 394631 |
| 1731109200 | 176 | 2.33 | 1.34 | 174 | 176.29 | 173.44 | 278235 |
| 1731022800 | 173.67 | -1.31 | -0.75 | 175.25 | 175.71 | 173.2 | 327970 |
| 1730936400 | 174.98 | 2.18 | 1.26 | 175.45 | 178.505 | 173.31 | 958036 |
| 1730850000 | 172.8 | 1.94 | 1.14 | 169.82 | 172.99 | 169.51 | 209064 |
| 1730763600 | 170.86 | -0.34 | -0.20 | 171.11 | 172.775 | 169.795 | 252044 |
