Mercado fechado

EastGroup Properties, Inc. (EGP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
155,92+0,18 (+0,12%)
No fechamento: 04:00PM EDT
156,62 +0,70 (+0,45%)
Pós-fechamento: 08:00PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024156,11157,41155,39155,92155,92301.700
25 de abr. de 2024157,41158,73155,23155,74155,74432.900
24 de abr. de 2024163,04164,98157,40157,99157,99804.800
23 de abr. de 2024163,50166,43162,90165,75165,75322.200
22 de abr. de 2024159,71163,52158,69163,34163,34489.100
19 de abr. de 2024159,52159,76157,89159,27159,27341.800
18 de abr. de 2024162,25162,25157,79159,22159,22332.700
17 de abr. de 2024165,29167,70159,97162,00162,00632.500
16 de abr. de 2024167,84168,12166,01166,34166,34261.200
15 de abr. de 2024172,18172,18167,90168,39168,39250.300
12 de abr. de 2024172,39172,68170,59171,05171,05201.800
11 de abr. de 2024173,27173,70170,89172,90172,90229.500
10 de abr. de 2024173,52173,52171,18172,57172,57302.400
09 de abr. de 2024176,38178,46176,29178,08178,08111.900
08 de abr. de 2024175,08176,82174,69176,21176,21130.300
05 de abr. de 2024173,73174,60171,86174,23174,23199.600
04 de abr. de 2024175,59176,09172,88173,59173,59131.300
03 de abr. de 2024173,69174,89173,08174,05174,05319.500
02 de abr. de 2024175,15175,73172,67174,04174,04151.900
01 de abr. de 2024179,53180,43175,48176,32176,32229.900
28 de mar. de 2024178,89180,12178,89179,77179,77153.300
27 de mar. de 2024176,33179,09176,00178,10178,10178.200
27 de mar. de 20241.27 Dividendo
26 de mar. de 2024179,21179,70175,76175,86174,59453.000
25 de mar. de 2024181,37181,93179,07179,11177,82137.100
22 de mar. de 2024181,76181,88179,85180,95179,64232.400
21 de mar. de 2024180,13182,23180,08181,66180,35173.100
20 de mar. de 2024175,35179,58174,76179,51178,21254.800
19 de mar. de 2024175,60176,65175,15175,72174,45387.800
18 de mar. de 2024176,40178,22175,51175,72174,45324.400
15 de mar. de 2024177,53180,26176,07176,23174,961.072.600
14 de mar. de 2024181,00181,00177,75179,36178,06301.800
13 de mar. de 2024181,08182,60180,58181,08179,77212.400
12 de mar. de 2024179,93181,67179,11180,94179,63373.600
11 de mar. de 2024181,34182,41179,67180,21178,91150.000
08 de mar. de 2024181,33182,32180,78181,11179,80153.700
07 de mar. de 2024181,81182,31179,65180,41179,11263.300
06 de mar. de 2024179,84181,25179,51180,57179,27326.700
05 de mar. de 2024179,42181,87178,56179,42178,12285.400
04 de mar. de 2024178,59181,02176,93180,43179,13356.100
01 de mar. de 2024175,00179,40173,00179,00177,71336.600
29 de fev. de 2024178,57178,83175,47175,69174,42712.600
28 de fev. de 2024176,89178,88176,56177,00175,72294.200
27 de fev. de 2024180,29180,76176,71177,32176,04221.600
26 de fev. de 2024180,30180,71177,78179,17177,88213.700
23 de fev. de 2024181,96182,18180,79180,93179,62229.700
22 de fev. de 2024182,62182,85181,49182,08180,77276.400
21 de fev. de 2024181,61182,68180,97182,29180,97168.100
20 de fev. de 2024181,33183,32180,87181,48180,17290.600
16 de fev. de 2024183,69185,00182,17182,71181,39278.700
15 de fev. de 2024184,57186,39184,41184,91183,57191.500
14 de fev. de 2024183,90184,67182,31183,46182,14202.400
13 de fev. de 2024180,88183,39179,52183,28181,96391.400
12 de fev. de 2024187,65188,55185,06185,30183,96311.200
09 de fev. de 2024185,44186,98183,58186,11184,77236.000
08 de fev. de 2024181,06185,50180,24184,96183,62515.800
07 de fev. de 2024181,23181,64179,17179,35178,05264.300
06 de fev. de 2024179,29181,48178,02181,10179,79248.400
05 de fev. de 2024180,88180,88177,94178,33177,04220.300
02 de fev. de 2024180,70184,02178,39183,11181,79378.600
01 de fev. de 2024176,99183,00176,14182,94181,62378.200
31 de jan. de 2024179,38181,14176,40177,43176,15287.900
30 de jan. de 2024178,59179,80177,12178,71177,42180.000
29 de jan. de 2024178,83180,10178,56179,57178,27123.600
26 de jan. de 2024179,55179,94177,41178,97177,68135.000
25 de jan. de 2024180,10180,54178,04178,56177,27174.500
24 de jan. de 2024184,01184,01177,82177,91176,63218.300
23 de jan. de 2024184,72184,72181,65181,73180,42216.500
22 de jan. de 2024182,27184,34182,27183,50182,17260.200
19 de jan. de 2024177,52182,63177,27181,56180,25293.000
18 de jan. de 2024177,58178,01175,20176,75175,47193.200
17 de jan. de 2024176,66178,03175,02177,53176,25343.300
16 de jan. de 2024179,10180,88177,88179,02177,73257.100
12 de jan. de 2024181,68182,13179,13180,62179,32202.000
11 de jan. de 2024182,12182,29179,63179,85178,55223.900
10 de jan. de 2024182,35184,15181,96182,87181,55171.100
09 de jan. de 2024180,30183,06179,62182,17180,85148.800
08 de jan. de 2024179,32182,78178,97181,99180,68271.700
05 de jan. de 2024178,77181,93177,92179,32178,03378.300
04 de jan. de 2024180,69182,14178,62180,13178,83361.100
03 de jan. de 2024182,76182,76180,33180,78179,47402.700
02 de jan. de 2024182,94185,04182,94184,31182,98321.200
29 de dez. de 2023183,98185,18183,42183,54182,21263.000
28 de dez. de 2023183,52185,32183,52185,00183,66171.700
28 de dez. de 20231.27 Dividendo
27 de dez. de 2023185,19185,46183,99185,41182,81182.200
26 de dez. de 2023183,95185,02183,50184,62182,03103.000
22 de dez. de 2023182,50185,12182,50183,67181,09218.900
21 de dez. de 2023182,13182,60179,92182,50179,94329.700
20 de dez. de 2023184,26185,12180,87180,92178,38506.000
19 de dez. de 2023185,28185,99184,09184,26181,68316.700
18 de dez. de 2023184,20185,16183,32184,30181,72398.600
15 de dez. de 2023186,11186,26182,74184,01181,43960.900
14 de dez. de 2023184,33186,10183,79186,06183,45602.600
13 de dez. de 2023176,62183,18176,62181,54178,99518.900
12 de dez. de 2023174,76177,50173,80176,60174,12234.300
11 de dez. de 2023173,00175,19172,67174,59172,14212.900
08 de dez. de 2023172,49173,57172,12173,14170,71233.300
07 de dez. de 2023172,77174,12172,48173,10170,67282.700
06 de dez. de 2023173,83175,08172,75173,35170,92284.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...