EPR Properties REIT (EPR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
217.487 |
0,97%
|
43,36
|
43,22
|
44,03
|
43,59
|
| 19/12/2024 |
351.588 |
-0,02%
|
44,84
|
43,14
|
43,84
|
43,17
|
| 18/12/2024 |
0 |
-3,81%
|
44,84
|
43,11
|
45,275
|
43,18
|
| 17/12/2024 |
200.006 |
-0,69%
|
44,93
|
44,72
|
45,465
|
44,89
|
| 16/12/2024 |
205.702 |
0,18%
|
44,74
|
44,93
|
45,3299
|
45,20
|
| 13/12/2024 |
261.307 |
0,83%
|
44,70
|
44,71
|
45,43
|
45,12
|
| 12/12/2024 |
190.915 |
0,43%
|
44,51
|
44,36
|
44,98
|
44,75
|
| 11/12/2024 |
172.378 |
-0,02%
|
44,67
|
44,36
|
44,96
|
44,56
|
| 10/12/2024 |
188.083 |
-1,44%
|
45,21
|
44,50
|
45,26
|
44,57
|
| 09/12/2024 |
241.743 |
0,28%
|
45,07
|
45,00
|
45,56
|
45,22
|
| 06/12/2024 |
161.586 |
0,24%
|
45,15
|
44,7857
|
45,2061
|
45,10
|
| 05/12/2024 |
207.680 |
-0,09%
|
44,90
|
44,68
|
45,1299
|
44,99
|
| 04/12/2024 |
222.022 |
0,11%
|
44,87
|
44,71
|
45,095
|
45,03
|
| 03/12/2024 |
190.726 |
-0,62%
|
45,33
|
44,49
|
45,43
|
44,98
|
| 02/12/2024 |
230.153 |
-0,22%
|
45,37
|
45,10
|
46,59
|
45,27
|
| 29/11/2024 |
152.009 |
1,18%
|
46,17
|
45,25
|
46,33
|
45,37
|
| 27/11/2024 |
167.068 |
1,17%
|
45,495
|
45,12
|
46,33
|
45,495
|
| 26/11/2024 |
182.081 |
-0,83%
|
45,5999
|
45,12
|
45,95
|
45,25
|
| 25/11/2024 |
195.986 |
1,36%
|
45,46
|
45,19
|
45,98
|
45,63
|
| 22/11/2024 |
190.188 |
0,49%
|
44,47
|
44,3085
|
45,32
|
45,02
|
| 21/11/2024 |
177.171 |
1,17%
|
44,27
|
44,10
|
44,9656
|
44,80
|
| 20/11/2024 |
197.912 |
-0,81%
|
44,12
|
43,84
|
44,86
|
44,28
|
| 19/11/2024 |
207.188 |
0,43%
|
44,125
|
43,84
|
44,74
|
44,64
|
| 18/11/2024 |
157.982 |
0,36%
|
44,19
|
44,00
|
45,30
|
44,45
|
| 15/11/2024 |
245.051 |
0,11%
|
44,82
|
43,94
|
45,02
|
44,29
|
| 14/11/2024 |
273.368 |
-1,56%
|
45,61
|
44,108
|
45,92
|
44,24
|
| 13/11/2024 |
182.911 |
-1,01%
|
45,39
|
44,77
|
45,92
|
44,94
|
| 12/11/2024 |
236.512 |
-0,46%
|
45,29
|
45,20
|
45,9234
|
45,40
|
| 11/11/2024 |
163.028 |
0,70%
|
45,71
|
45,20
|
45,7297
|
45,61
|
| 08/11/2024 |
208.732 |
1,43%
|
44,70
|
44,41
|
46,04
|
45,29
|
| 07/11/2024 |
199.738 |
-0,07%
|
45,12
|
44,30
|
46,15
|
44,65
|
| 06/11/2024 |
373.121 |
-1,98%
|
45,04
|
44,30
|
46,53
|
44,68
|
| 05/11/2024 |
164.765 |
%
|
45,04
|
44,9566
|
45,635
|
45,58
|
| 04/11/2024 |
194.746 |
%
|
45,125
|
44,94
|
45,75
|
45,30
|
| 01/11/2024 |
214.358 |
%
|
45,55
|
44,72
|
45,814
|
44,84
|
| 31/10/2024 |
301.716 |
%
|
47,00
|
45,32
|
47,53
|
45,37
|
| 30/10/2024 |
174.938 |
%
|
47,00
|
46,924
|
47,58
|
47,54
|
| 29/10/2024 |
145.140 |
%
|
47,07
|
46,475
|
47,06
|
46,84
|
| 25/10/2024 |
210.246 |
%
|
47,24
|
46,35
|
47,36
|
46,43
|
| 24/10/2024 |
138.997 |
%
|
47,22
|
47,075
|
47,545
|
47,57
|
| 23/10/2024 |
177.950 |
%
|
47,60
|
47,22
|
47,895
|
47,23
|
| 22/10/2024 |
191.021 |
%
|
47,70
|
47,61
|
48,03
|
47,62
|
| 21/10/2024 |
195.756 |
%
|
48,89
|
47,74
|
48,86
|
47,79
|
| 18/10/2024 |
186.891 |
%
|
48,80
|
48,57
|
48,9876
|
48,87
|
| 17/10/2024 |
150.746 |
%
|
49,21
|
48,71
|
49,31
|
48,76
|
| 16/10/2024 |
223.650 |
%
|
49,20
|
49,1311
|
49,58
|
49,39
|
| 15/10/2024 |
233.265 |
%
|
48,095
|
48,7018
|
49,49
|
48,99
|
| 14/10/2024 |
201.516 |
%
|
48,095
|
47,87
|
48,965
|
48,79
|
| 11/10/2024 |
127.504 |
%
|
47,97
|
47,75
|
48,24
|
48,19
|
| 10/10/2024 |
166.379 |
%
|
47,80
|
47,40
|
48,00
|
47,60
|
| 09/10/2024 |
120.979 |
%
|
47,75
|
47,46
|
47,94
|
47,89
|
| 08/10/2024 |
119.295 |
%
|
47,51
|
47,43
|
48,0955
|
47,70
|
| 07/10/2024 |
208.510 |
%
|
47,47
|
47,26
|
48,0382
|
47,89
|
| 04/10/2024 |
195.012 |
%
|
47,47
|
47,43
|
47,93
|
47,72
|
| 03/10/2024 |
128.184 |
%
|
47,82
|
47,22
|
47,815
|
47,61
|
| 02/10/2024 |
172.364 |
%
|
48,80
|
47,66
|
48,42
|
47,81
|
| 01/10/2024 |
173.858 |
%
|
48,36
|
48,23
|
48,87
|
48,32
|
| 30/09/2024 |
237.081 |
%
|
48,36
|
48,19
|
49,05
|
49,04
|
| 27/09/2024 |
193.929 |
%
|
49,15
|
48,545
|
49,175
|
48,55
|
| 26/09/2024 |
195.522 |
%
|
49,27
|
48,47
|
49,72
|
48,63
|
| 25/09/2024 |
233.728 |
%
|
49,63
|
49,16
|
49,72
|
49,18
|
| 24/09/2024 |
328.255 |
%
|
49,21
|
49,15
|
50,26
|
49,58
|
| 23/09/2024 |
252.582 |
%
|
48,43
|
48,89
|
49,535
|
49,38
|
| 20/09/2024 |
257.439 |
%
|
48,43
|
48,30
|
48,81
|
48,71
|
| 19/09/2024 |
179.982 |
%
|
49,15
|
48,2558
|
49,15
|
48,73
|
| 18/09/2024 |
260.417 |
%
|
48,70
|
48,51
|
49,625
|
48,67
|
| 17/09/2024 |
190.918 |
%
|
49,08
|
48,40
|
49,17
|
48,50
|
| 16/09/2024 |
211.132 |
%
|
48,98
|
48,67
|
49,2225
|
48,85
|
| 13/09/2024 |
239.246 |
%
|
47,99
|
47,88
|
48,86
|
48,73
|
| 12/09/2024 |
259.698 |
%
|
47,79
|
47,475
|
47,8164
|
47,67
|
| 11/09/2024 |
250.471 |
%
|
47,07
|
46,75
|
47,805
|
47,67
|
| 10/09/2024 |
213.943 |
%
|
47,735
|
47,1403
|
47,88
|
47,45
|
| 09/09/2024 |
168.909 |
%
|
47,27
|
47,23
|
47,895
|
47,66
|
| 06/09/2024 |
219.863 |
%
|
47,81
|
47,12
|
47,84
|
47,34
|
| 05/09/2024 |
185.588 |
%
|
48,14
|
47,69
|
48,615
|
47,72
|
| 04/09/2024 |
169.979 |
%
|
47,45
|
47,64
|
48,025
|
47,96
|
| 03/09/2024 |
271.528 |
%
|
47,05
|
47,14
|
48,08
|
47,56
|
| 30/08/2024 |
162.731 |
%
|
47,05
|
46,84
|
47,525
|
47,47
|
| 29/08/2024 |
238.737 |
%
|
47,56
|
47,08
|
47,6593
|
47,13
|
| 28/08/2024 |
220.098 |
%
|
47,26
|
47,2848
|
47,78
|
47,49
|
| 27/08/2024 |
171.414 |
%
|
47,27
|
47,13
|
47,53
|
47,35
|
| 26/08/2024 |
264.334 |
%
|
47,68
|
47,325
|
47,875
|
47,56
|
| 23/08/2024 |
309.871 |
%
|
46,92
|
46,7495
|
47,7799
|
47,59
|
| 22/08/2024 |
272.240 |
%
|
45,69
|
46,18
|
46,69
|
46,68
|
| 21/08/2024 |
272.805 |
%
|
45,69
|
45,4591
|
46,20
|
46,20
|
| 20/08/2024 |
220.737 |
%
|
45,41
|
45,02
|
45,53
|
45,35
|
| 19/08/2024 |
314.320 |
%
|
44,65
|
44,52
|
45,69
|
45,58
|
| 16/08/2024 |
195.511 |
%
|
44,51
|
44,1284
|
44,60
|
44,47
|
| 15/08/2024 |
263.187 |
%
|
44,56
|
44,38
|
44,90
|
44,50
|
| 14/08/2024 |
316.306 |
%
|
44,12
|
44,033
|
44,46
|
44,23
|
| 13/08/2024 |
230.107 |
%
|
43,525
|
43,15
|
44,205
|
43,88
|
| 12/08/2024 |
305.501 |
%
|
43,30
|
42,87
|
43,425
|
43,09
|
| 09/08/2024 |
140.170 |
%
|
44,03
|
43,30
|
43,72
|
43,50
|
| 08/08/2024 |
248.629 |
%
|
44,03
|
43,533
|
44,2381
|
43,61
|
| 07/08/2024 |
197.553 |
%
|
44,70
|
43,96
|
45,3278
|
44,03
|
| 06/08/2024 |
214.240 |
%
|
43,66
|
43,44
|
44,76
|
44,47
|
| 05/08/2024 |
419.570 |
%
|
45,13
|
42,29
|
44,135
|
43,52
|
| 02/08/2024 |
304.378 |
%
|
45,13
|
44,01
|
45,391
|
44,63
|
| 01/08/2024 |
447.402 |
%
|
45,50
|
44,40
|
45,91
|
45,26
|
| 31/07/2024 |
351.839 |
%
|
45,72
|
45,04
|
45,886
|
45,00
|
