XNYS
Datos históricos de EPR Properties
EPR Properties · EPR
$54.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:24 UTC
- Variación en el periodo
- +1.61%
- Máximo
- US$64.97
- 29 de julio de 2026
- Mínimo
- US$48.11
- 3 de noviembre de 2025
- Volumen medio diario
- 0.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.51 | 55.13 | 53.93 | 54.74 | +0.61% | 598,577.955 |
| 8 oct 2026 | 54.18 | 54.51 | 53.69 | 54.41 | +0.61% | 1 M |
| 7 oct 2026 | 55.08 | 55.30 | 54.04 | 54.08 | −2.15% | 927,481.864 |
| 6 oct 2026 | 55.68 | 55.96 | 55.18 | 55.27 | −0.58% | 675,651.677 |
| 5 oct 2026 | 56.34 | 56.74 | 55.57 | 55.59 | −1.52% | 779,350.647 |
| 2 oct 2026 | 55.78 | 56.91 | 55.31 | 56.45 | +1.73% | 828,397.182 |
| 1 oct 2026 | 56.00 | 56.02 | 55.00 | 55.49 | −1.14% | 789,142.714 |
| 30 sep 2026 | 56.93 | 57.00 | 56.06 | 56.13 | −1.85% | 740,274.587 |
| 29 sep 2026 | 56.80 | 57.46 | 56.68 | 57.19 | +0.37% | 635,190.716 |
| 28 sep 2026 | 56.80 | 57.19 | 56.34 | 56.98 | +0.26% | 782,628.706 |
| 25 sep 2026 | 56.70 | 57.04 | 56.10 | 56.83 | +0.04% | 684,697.051 |
| 24 sep 2026 | 57.04 | 57.17 | 56.26 | 56.81 | −0.19% | 564,507.43 |
| 23 sep 2026 | 57.58 | 57.66 | 56.79 | 56.92 | −1.59% | 869,872.953 |
| 22 sep 2026 | 57.49 | 58.10 | 57.30 | 57.84 | +0.71% | 753,134.56 |
| 21 sep 2026 | 56.62 | 57.58 | 56.62 | 57.43 | +1.25% | 748,145.671 |
| 18 sep 2026 | 57.12 | 57.12 | 56.46 | 56.72 | −0.77% | 1.95 M |
| 17 sep 2026 | 57.27 | 57.41 | 56.70 | 57.16 | +0.26% | 847,611.088 |
| 16 sep 2026 | 58.63 | 59.20 | 56.23 | 57.01 | −2.86% | 1.42 M |
| 15 sep 2026 | 58.71 | 58.95 | 58.00 | 58.69 | −0.20% | 943,440.229 |
| 14 sep 2026 | 59.39 | 60.06 | 58.46 | 58.81 | −0.63% | 1.05 M |
| 11 sep 2026 | 59.64 | 59.64 | 58.75 | 59.18 | −0.25% | 876,271.604 |
| 10 sep 2026 | 59.87 | 60.06 | 58.56 | 59.33 | −0.57% | 1.18 M |
| 9 sep 2026 | 60.09 | 60.20 | 59.28 | 59.67 | −0.38% | 1.06 M |
| 8 sep 2026 | 59.85 | 60.60 | 59.56 | 59.90 | −0.15% | 850,796.39 |
| 4 sep 2026 | 60.14 | 60.85 | 59.48 | 59.99 | −0.81% | 1.26 M |
| 3 sep 2026 | 59.95 | 60.54 | 59.68 | 60.48 | +1.46% | 592,165.924 |
| 2 sep 2026 | 59.39 | 59.66 | 58.55 | 59.61 | +0.42% | 492,837.197 |
| 1 sep 2026 | 59.18 | 59.67 | 58.98 | 59.36 | +1.11% | 718,498.94 |
| 31 ago 2026 | 59.05 | 59.17 | 58.61 | 58.71 | −1.41% | 903,420.607 |
| 28 ago 2026 | 59.83 | 60.10 | 59.18 | 59.55 | −0.10% | 493,646.776 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.