EPR Properties REIT (EPR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
261.463 |
-0,36%
|
53,16
|
51,5883
|
53,30
|
52,17
|
| 13/05/2025 |
341.880 |
-1,54%
|
53,69
|
51,88
|
53,69
|
52,36
|
| 12/05/2025 |
293.471 |
0,51%
|
53,71
|
52,5131
|
54,00
|
53,18
|
| 09/05/2025 |
315.001 |
2,40%
|
50,95
|
50,67
|
53,34
|
52,91
|
| 08/05/2025 |
495.604 |
2,60%
|
50,38
|
50,1508
|
52,34
|
51,67
|
| 07/05/2025 |
428.359 |
0,34%
|
49,70
|
49,35
|
50,99
|
50,36
|
| 06/05/2025 |
308.060 |
0,44%
|
49,94
|
49,35
|
50,41
|
50,19
|
| 05/05/2025 |
225.324 |
0,08%
|
49,50
|
49,50
|
50,25
|
49,97
|
| 02/05/2025 |
199.086 |
0,58%
|
49,35
|
49,0601
|
50,9899
|
49,93
|
| 01/05/2025 |
203.592 |
0,30%
|
49,125
|
48,51
|
50,08
|
49,64
|
| 30/04/2025 |
199.473 |
0,36%
|
49,375
|
48,50
|
49,90
|
49,49
|
| 29/04/2025 |
206.001 |
0,00%
|
49,12
|
48,82
|
49,90
|
49,265
|
| 28/04/2025 |
261.072 |
1,00%
|
49,264
|
48,80
|
49,615
|
49,56
|
| 25/04/2025 |
287.661 |
0,47%
|
49,25
|
48,65
|
49,98
|
49,07
|
| 24/04/2025 |
209.774 |
-0,91%
|
50,12
|
48,79
|
50,414
|
48,84
|
| 23/04/2025 |
193.524 |
-0,46%
|
49,50
|
48,9739
|
50,50
|
49,29
|
| 22/04/2025 |
185.898 |
1,08%
|
49,6999
|
48,3663
|
49,9999
|
49,52
|
| 21/04/2025 |
207.415 |
-0,57%
|
49,00
|
48,3663
|
49,45
|
48,99
|
| 17/04/2025 |
238.553 |
1,59%
|
48,77
|
48,10
|
49,5988
|
49,27
|
| 16/04/2025 |
207.895 |
-0,51%
|
48,65
|
47,01
|
49,48
|
48,50
|
| 15/04/2025 |
238.544 |
0,00%
|
47,635
|
48,64
|
49,3812
|
48,75
|
| 14/04/2025 |
353.737 |
3,22%
|
47,635
|
47,635
|
48,97
|
48,75
|
| 11/04/2025 |
493.057 |
2,16%
|
45,64
|
44,815
|
47,25
|
47,23
|
| 10/04/2025 |
489.287 |
-1,85%
|
46,52
|
45,11
|
47,05
|
46,23
|
| 09/04/2025 |
747.607 |
8,21%
|
42,81
|
41,75
|
47,39
|
47,10
|
| 08/04/2025 |
554.626 |
-4,57%
|
46,75
|
42,88
|
46,8255
|
43,53
|
| 07/04/2025 |
713.147 |
-2,84%
|
45,17
|
44,74
|
47,3999
|
45,51
|
| 04/04/2025 |
1.177.830 |
-4,06%
|
47,75
|
46,00
|
47,955
|
46,84
|
| 03/04/2025 |
922.568 |
-5,22%
|
51,25
|
48,54
|
51,365
|
48,82
|
| 02/04/2025 |
295.806 |
-1,59%
|
52,21
|
51,315
|
52,42
|
51,51
|
| 01/04/2025 |
370.013 |
-0,51%
|
52,75
|
52,04
|
53,00
|
52,34
|
| 31/03/2025 |
266.007 |
2,34%
|
51,565
|
51,53
|
52,72
|
52,61
|
| 28/03/2025 |
238.774 |
0,80%
|
51,61
|
50,8797
|
51,75
|
51,405
|
| 27/03/2025 |
360.855 |
-1,04%
|
51,34
|
51,21
|
52,235
|
51,29
|
| 26/03/2025 |
250.607 |
1,37%
|
51,465
|
51,34
|
51,93
|
51,81
|
| 25/03/2025 |
360.825 |
-1,66%
|
52,01
|
50,51
|
52,01
|
51,11
|
| 24/03/2025 |
325.836 |
1,13%
|
51,90
|
51,69
|
52,50
|
51,97
|
| 21/03/2025 |
367.375 |
-0,43%
|
51,20
|
50,72
|
51,56
|
51,39
|
| 20/03/2025 |
412.666 |
0,55%
|
51,91
|
51,02
|
51,91
|
51,61
|
| 19/03/2025 |
214.376 |
-1,00%
|
51,83
|
50,78
|
51,92
|
51,33
|
| 18/03/2025 |
236.415 |
-0,17%
|
51,95
|
51,66
|
52,31
|
51,85
|
| 17/03/2025 |
188.744 |
0,48%
|
51,64
|
51,61
|
52,09
|
51,94
|
| 14/03/2025 |
215.802 |
2,11%
|
50,85
|
50,79
|
51,69
|
51,69
|
| 13/03/2025 |
273.015 |
-1,75%
|
51,79
|
50,59
|
52,27
|
50,62
|
| 12/03/2025 |
480.883 |
-0,94%
|
51,885
|
50,73
|
51,94
|
51,52
|
| 11/03/2025 |
634.048 |
-1,27%
|
53,02
|
51,70
|
53,23
|
52,01
|
| 10/03/2025 |
528.735 |
-1,02%
|
53,655
|
52,595
|
54,23
|
52,68
|
| 07/03/2025 |
281.857 |
0,76%
|
52,85
|
52,62
|
53,635
|
53,20
|
| 06/03/2025 |
320.732 |
-1,09%
|
52,86
|
52,46
|
53,15
|
52,80
|
| 05/03/2025 |
343.350 |
0,81%
|
53,515
|
52,285
|
53,605
|
53,38
|
| 04/03/2025 |
489.064 |
-1,60%
|
53,515
|
52,9222
|
53,90
|
52,95
|
| 03/03/2025 |
422.749 |
1,27%
|
51,86
|
52,99
|
54,251
|
53,81
|
| 28/02/2025 |
409.201 |
2,38%
|
51,525
|
51,635
|
53,10
|
53,07
|
| 27/02/2025 |
629.151 |
1,58%
|
51,525
|
51,4501
|
53,585
|
51,835
|
| 26/02/2025 |
442.736 |
1,04%
|
50,735
|
50,6972
|
51,36
|
51,31
|
| 25/02/2025 |
501.986 |
1,14%
|
49,65
|
50,07
|
50,84
|
50,78
|
| 24/02/2025 |
289.822 |
1,51%
|
49,79
|
49,67
|
50,38
|
50,21
|
| 21/02/2025 |
523.936 |
-0,22%
|
49,73
|
49,03
|
49,8449
|
49,465
|
| 20/02/2025 |
289.810 |
0,71%
|
49,09
|
48,86
|
49,61
|
49,54
|
| 19/02/2025 |
309.371 |
0,45%
|
48,85
|
48,60
|
49,41
|
49,19
|
| 18/02/2025 |
280.705 |
1,47%
|
48,30
|
48,19
|
49,0551
|
48,97
|
| 17/02/2025 |
131.814 |
0,00%
|
48,93
|
48,25
|
49,26
|
48,26
|
| 14/02/2025 |
221.359 |
-0,96%
|
48,92
|
48,255
|
49,26
|
48,26
|
| 13/02/2025 |
281.013 |
2,68%
|
47,53
|
47,46
|
48,80
|
48,73
|
| 12/02/2025 |
185.112 |
-0,27%
|
46,81
|
46,7501
|
47,48
|
47,46
|
| 11/02/2025 |
278.799 |
0,00%
|
47,545
|
47,10
|
47,705
|
47,59
|
| 10/02/2025 |
232.957 |
-0,21%
|
47,60
|
47,2945
|
47,82
|
47,59
|
| 07/02/2025 |
237.078 |
-0,06%
|
47,59
|
47,34
|
47,98
|
47,69
|
| 06/02/2025 |
214.786 |
0,53%
|
47,59
|
47,05
|
47,8044
|
47,72
|
| 05/02/2025 |
297.944 |
1,52%
|
45,79
|
46,75
|
47,90
|
47,47
|
| 04/02/2025 |
278.867 |
1,39%
|
45,79
|
45,5235
|
46,91
|
46,76
|
| 03/02/2025 |
297.253 |
0,04%
|
45,49
|
44,84
|
46,50
|
46,12
|
| 31/01/2025 |
253.724 |
-0,64%
|
46,44
|
45,79
|
46,6417
|
46,10
|
| 30/01/2025 |
290.856 |
0,82%
|
46,75
|
46,25
|
46,90
|
46,395
|
| 29/01/2025 |
169.217 |
-1,51%
|
47,16
|
46,25
|
47,214
|
46,30
|
| 28/01/2025 |
296.284 |
-2,91%
|
48,28
|
46,84
|
48,58
|
47,01
|
| 27/01/2025 |
378.149 |
1,57%
|
47,84
|
47,7235
|
48,6186
|
48,42
|
| 24/01/2025 |
237.995 |
2,54%
|
46,635
|
46,60
|
47,67
|
47,67
|
| 23/01/2025 |
298.139 |
-0,22%
|
46,635
|
46,02
|
46,63
|
46,49
|
| 22/01/2025 |
285.831 |
-2,12%
|
47,15
|
46,59
|
47,58
|
46,59
|
| 21/01/2025 |
270.678 |
1,60%
|
46,66
|
46,99
|
47,715
|
47,60
|
| 20/01/2025 |
147.452 |
0,00%
|
46,66
|
46,66
|
47,13
|
46,85
|
| 17/01/2025 |
224.645 |
0,43%
|
45,78
|
46,66
|
47,1499
|
46,86
|
| 16/01/2025 |
202.415 |
2,30%
|
45,78
|
45,6733
|
46,66
|
46,65
|
| 15/01/2025 |
242.545 |
0,20%
|
45,35
|
45,60
|
45,60
|
45,60
|
| 14/01/2025 |
360.888 |
0,98%
|
45,35
|
45,04
|
45,58
|
45,51
|
| 13/01/2025 |
248.161 |
1,74%
|
44,37
|
44,24
|
45,11
|
45,07
|
| 10/01/2025 |
302.858 |
-1,40%
|
44,24
|
43,75
|
44,63
|
44,30
|
| 09/01/2025 |
296.444 |
0,51%
|
44,78
|
44,4151
|
45,18
|
44,93
|
| 08/01/2025 |
295.336 |
0,02%
|
44,725
|
44,4151
|
45,18
|
44,925
|
| 07/01/2025 |
557.138 |
0,49%
|
44,725
|
44,29
|
45,33
|
44,92
|
| 06/01/2025 |
321.933 |
0,31%
|
44,42
|
44,2245
|
44,8799
|
44,70
|
| 03/01/2025 |
215.607 |
1,32%
|
43,94
|
43,8201
|
44,575
|
44,56
|
| 02/01/2025 |
229.945 |
-0,68%
|
44,26
|
43,91
|
44,54
|
43,98
|
| 31/12/2024 |
0 |
0,16%
|
44,18
|
43,98
|
44,56
|
44,28
|
| 30/12/2024 |
355.469 |
0,71%
|
43,59
|
43,3241
|
44,80
|
44,80
|
| 27/12/2024 |
213.170 |
-0,57%
|
43,91
|
43,755
|
44,40
|
43,90
|
| 26/12/2024 |
302.514 |
0,82%
|
43,595
|
43,595
|
44,3387
|
44,15
|
| 24/12/2024 |
0 |
0,46%
|
43,64
|
43,61
|
43,88
|
43,79
|
| 23/12/2024 |
203.576 |
0,14%
|
43,22
|
43,36
|
43,77
|
43,65
|
