Essential Properties Realty Trust Inc【EPRT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Essential Properties Realty Trust Inc (EPRT)
Essential Properties Realty Trust Inc (EPRT) 과거

Essential Properties Realty Trust Inc (EPRT)

31.73

-0.29

(-0.91%)

마감 07 2월 6:00AM

31.73

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.32	-0.998439937597	32.05	32.29	31.01	922885	31.89091818	CS
4	0.76	2.45398773006	30.97	32.4	30.2	873882	31.53112038	CS
12	-0.98	-2.99602568022	32.71	34.8792	30.2	1094522	32.10182928	CS
26	2.76	9.52709699689	28.97	34.8792	28.5	1177548	32.2546296	CS
52	7.08	28.7221095335	24.65	34.8792	23.58	1308078	29.19734737	CS
156	6.23	24.431372549	25.5	34.8792	18.88	1107395	25.79297206	CS
260	2.98	10.3652173913	28.75	34.8792	6.08	1062712	24.03071089	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738885200	31.73	-0.29	-0.91	32.049999	32.09	31.575	908844
1738798800	32.02	0.45	1.43	31.91	32.06	31.6	639591
1738712400	31.57	-0.26	-0.82	31.52	31.66	31.26	675816
1738626000	31.83	-0.27	-0.84	31.79	32.09	31.465	850384
1738366800	32.1	-0.1	-0.31	32.049999	32.29	31.58	1577364
1738280400	32.2	0.73	2.32	31.92	32.28	31.825	678813
1738194000	31.47	-0.43	-1.35	31.88	32.11	31.13	989346
1738107600	31.9	-0.39	-1.21	32.1	32.3925	31.88	711082
1738021200	32.29	0.88	2.80	31.38	32.4	31.38	678371
1737762000	31.41	0.37	1.19	31.12	31.55	31.075	691263
1737675600	31.04	0	0.00	31.04	31.04	31.04	0
1737589200	31.04	-1.01	-3.15	31.81	31.81	31.01	1229450
1737502800	32.049999	0.35	1.10	31.89	32.265	31.89	644455
1737157200	31.7	-0.09	-0.28	32.049999	32.211199	31.64	696919
1737070800	31.79	0.73	2.35	31.06	31.94	30.984	728411
1736984400	31.06	0.06	0.19	31.92	32	31.03	775838
1736898000	31	0.16	0.52	30.88	31.13	30.68	923239
1736811600	30.84	0.26	0.85	30.39	30.878	30.2	1269732
1736552400	30.58	-1.03	-3.26	31.07	31.21	30.46	1118862
1736379600	31.61	0.33	1.05	31.21	31.67	30.96	1287586
1736293200	31.28	-0.39	-1.23	31.73	31.93	31.11	1635935
1736206800	31.67	0.18	0.57	31.3	31.81	31.1808	1680969
1735947600	31.49	0.66	2.14	30.98	31.53	30.8119	1315831
1735861200	30.83	-0.45	-1.44	31.17	31.25	30.5	1217647
1735688400	31.28	0.07	0.22	31.16	31.38	30.94	1156183
1735602000	31.21	-0.13	-0.41	31.2	31.31	30.82	2759276
1735342800	31.34	-0.63	-1.97	31.74	32.04	31.19	877506
1735256400	31.97	0.02	0.06	31.78	32.09	31.765	693050
1735077840	31.95	0.29	0.92	31.57	31.96	31.5	383894
1734997200	31.66	0.13	0.41	31.31	31.66	31.05	860563
1734738000	31.53	0.71	2.30	30.8	31.87	30.6	5162244
1734651600	30.82	-0.7	-2.22	31.58	32	30.815	1560668
1734565200	31.52	-1.16	-3.55	32.57	32.86	31.3915	1790763
1734478800	32.68	-0.16	-0.49	32.84	33.045	32.549999	877850
1734392400	32.84	-0.06	-0.18	32.84	33.04	32.759999	889205
1734133200	32.9	0.2	0.61	32.68	32.909999	32.534999	734156
1734046800	32.7	-0.29	-0.88	32.81	33.159999	32.689999	654701
1733960400	32.99	0.52	1.60	32.7	33.1	32.409999	1620872
1733874000	32.47	-0.28	-0.85	32.979999	33	32.32	1904101
1733787600	32.75	0.08	0.24	32.68	32.89	32.509999	879751
1733528400	32.67	-0.23	-0.70	33.25	33.27	32.5	959786
1733442000	32.9	-0.39	-1.17	32.979999	33.11	32.708	695618
1733355600	33.29	0.24	0.73	33.1	33.408499	32.97	853685
1733269200	33.049999	-0.34	-1.02	33.54	33.69	32.985	847139
1733182800	33.39	-0.71	-2.08	33.97	34.005	33.39	1308483
1732917840	34.1	-0.21	-0.61	34.62	34.8792	34.08	1079533
1732750800	34.31	0.35	1.03	34.09	34.725	34.04	799688
1732664400	33.96	0.14	0.41	33.85	34.08	33.38	910600
1732578000	33.82	0.35	1.05	33.5	34.19	33.42	1314277
1732318800	33.47	-0.03	-0.09	33.7	33.755	33.29	739022
1732232400	33.5	-0.06	-0.18	33.67	33.98	33.439999	1006517
1732146000	33.56	-0.59	-1.73	33.94	34.04	33.229999	756460
1732059600	34.15	0.74	2.21	33.189999	34.19	33.09	1012337
1731973200	33.409999	0.55	1.67	32.659999	33.409999	32.59	894158
1731714000	32.86	0.2	0.61	32.799999	32.95	32.467	823066
1731627600	32.659999	-0.4	-1.21	33.24	33.24	32.54	600879
1731541200	33.06	0.05	0.15	33.32	33.57	32.99	783995
1731454800	33.009999	-0.27	-0.81	33.08	33.68	32.99	1327900
1731368400	33.28	0.19	0.57	33.11	33.7	33.03	1354204
1731109200	33.09	1	3.12	32.36	33.33	32.299999	2591511
1731022800	32.09	0.42	1.33	31.82	32.29	31.68	1245401

Essential Properties Rea...

Carebook Technologies

Republic of Chile

Invesco Short Term Treas...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관