Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Essential Properties Rea...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 32,60 | -0,05 | -0,15% | 32,81 | 32,9324 | 32,22 | 1.437.226 |
| 27 Mar 2025 | 32,65 | -0,20 | -0,61% | 32,85 | 32,98 | 32,52 | 2.218.182 |
| 26 Mar 2025 | 32,85 | 0,45 | 1,39% | 32,47 | 32,85 | 32,32 | 2.208.082 |
| 25 Mar 2025 | 32,40 | 0,09 | 0,28% | 32,34 | 32,70 | 32,20 | 2.223.644 |
| 24 Mar 2025 | 32,31 | 0,58 | 1,83% | 32,00 | 32,42 | 31,75 | 2.258.318 |
| 21 Mar 2025 | 31,73 | -0,31 | -0,97% | 31,80 | 32,23 | 31,55 | 2.843.957 |
| 20 Mar 2025 | 32,04 | 0,14 | 0,44% | 31,86 | 32,17 | 31,67 | 2.677.039 |
| 19 Mar 2025 | 31,90 | 0,15 | 0,47% | 32,17 | 32,17 | 31,66 | 3.787.142 |
| 18 Mar 2025 | 31,75 | -0,13 | -0,41% | 31,90 | 32,18 | 31,475 | 1.393.772 |
| 17 Mar 2025 | 31,88 | 0,18 | 0,57% | 31,77 | 32,285 | 31,52 | 1.490.957 |
| 14 Mar 2025 | 31,70 | 1,19 | 3,90% | 30,71 | 31,76 | 30,54 | 2.494.951 |
| 13 Mar 2025 | 30,51 | -0,30 | -0,97% | 31,01 | 31,4525 | 30,50 | 2.339.903 |
| 12 Mar 2025 | 30,81 | -0,30 | -0,96% | 31,05 | 31,19 | 30,28 | 2.082.408 |
| 11 Mar 2025 | 31,11 | -0,45 | -1,43% | 31,80 | 31,99 | 31,055 | 3.325.394 |
| 10 Mar 2025 | 31,56 | -0,73 | -2,26% | 32,28 | 32,84 | 31,4638 | 2.240.018 |
| 08 Mar 2025 | 32,29 | 0,56 | 1,76% | 31,68 | 32,64 | 31,60 | 1.493.883 |
| 07 Mar 2025 | 31,73 | -0,38 | -1,18% | 32,13 | 32,13 | 31,55 | 1.204.962 |
| 06 Mar 2025 | 32,11 | 0,06 | 0,19% | 32,01 | 32,33 | 31,48 | 1.758.345 |
| 05 Mar 2025 | 32,05 | -0,79 | -2,41% | 32,87 | 33,06 | 32,03 | 2.257.567 |
| 04 Mar 2025 | 32,84 | 0,12 | 0,37% | 32,72 | 32,99 | 32,41 | 2.003.616 |
| 01 Mar 2025 | 32,72 | 0,21 | 0,65% | 32,82 | 32,8325 | 32,385 | 1.733.390 |
| 28 Feb 2025 | 32,51 | 0,07 | 0,22% | 32,16 | 32,665 | 32,11 | 1.116.486 |
| 27 Feb 2025 | 32,44 | -0,06 | -0,18% | 32,49 | 32,68 | 32,27 | 1.046.958 |
| 26 Feb 2025 | 32,50 | 0,44 | 1,37% | 31,94 | 32,68 | 31,81 | 1.976.195 |
| 25 Feb 2025 | 32,06 | 0,18 | 0,56% | 32,03 | 32,19 | 31,64 | 2.611.448 |
| 22 Feb 2025 | 31,88 | 0,07 | 0,22% | 32,12 | 32,21 | 31,525 | 1.391.736 |
| 21 Feb 2025 | 31,81 | -0,11 | -0,34% | 31,92 | 32,125 | 31,56 | 1.001.437 |
| 20 Feb 2025 | 31,92 | 0,20 | 0,63% | 31,27 | 32,09 | 31,27 | 1.434.566 |
| 19 Feb 2025 | 31,72 | 0,45 | 1,44% | 30,92 | 31,73 | 30,785 | 1.406.116 |
| 15 Feb 2025 | 31,27 | 0,15 | 0,48% | 31,11 | 31,47 | 31,10 | 1.113.723 |
| 14 Feb 2025 | 31,12 | 0,42 | 1,37% | 30,70 | 31,24 | 30,06 | 1.488.555 |
| 13 Feb 2025 | 30,70 | -0,50 | -1,60% | 30,64 | 31,14 | 30,56 | 1.571.940 |
| 12 Feb 2025 | 31,20 | -0,04 | -0,13% | 31,00 | 31,3199 | 30,81 | 1.166.420 |
| 11 Feb 2025 | 31,24 | -0,30 | -0,95% | 31,44 | 31,48 | 31,09 | 1.138.738 |
| 08 Feb 2025 | 31,54 | -0,19 | -0,60% | 31,58 | 31,69 | 31,23 | 897.545 |
| 07 Feb 2025 | 31,73 | -0,29 | -0,91% | 32,05 | 32,09 | 31,575 | 908.844 |
| 06 Feb 2025 | 32,02 | 0,45 | 1,43% | 31,91 | 32,06 | 31,60 | 639.591 |
| 05 Feb 2025 | 31,57 | -0,26 | -0,82% | 31,52 | 31,66 | 31,26 | 675.816 |
| 04 Feb 2025 | 31,83 | -0,27 | -0,84% | 31,79 | 32,09 | 31,465 | 850.384 |
| 01 Feb 2025 | 32,10 | -0,10 | -0,31% | 32,05 | 32,29 | 31,58 | 1.577.364 |
| 31 Gen 2025 | 32,20 | 0,73 | 2,32% | 31,92 | 32,28 | 31,825 | 678.813 |
| 30 Gen 2025 | 31,47 | -0,43 | -1,35% | 31,88 | 32,11 | 31,13 | 989.346 |
| 29 Gen 2025 | 31,90 | -0,39 | -1,21% | 32,10 | 32,3925 | 31,88 | 711.082 |
| 28 Gen 2025 | 32,29 | 0,88 | 2,80% | 31,38 | 32,40 | 31,38 | 678.371 |
| 25 Gen 2025 | 31,41 | 0,37 | 1,19% | 31,12 | 31,55 | 31,075 | 691.263 |
| 24 Gen 2025 | 31,04 | 0,00 | 0,00% | 31,04 | 31,04 | 31,04 | 0 |
| 23 Gen 2025 | 31,04 | -1,01 | -3,15% | 31,81 | 31,81 | 31,01 | 1.229.450 |
| 22 Gen 2025 | 32,05 | 0,35 | 1,10% | 31,89 | 32,265 | 31,89 | 644.455 |
| 18 Gen 2025 | 31,70 | -0,09 | -0,28% | 32,05 | 32,2112 | 31,64 | 696.919 |
| 17 Gen 2025 | 31,79 | 0,73 | 2,35% | 31,06 | 31,94 | 30,984 | 728.411 |
| 16 Gen 2025 | 31,06 | 0,06 | 0,19% | 31,92 | 32,00 | 31,03 | 775.838 |
| 15 Gen 2025 | 31,00 | 0,16 | 0,52% | 30,88 | 31,13 | 30,68 | 923.239 |
| 14 Gen 2025 | 30,84 | 0,26 | 0,85% | 30,39 | 30,878 | 30,20 | 1.269.732 |
| 11 Gen 2025 | 30,58 | -1,03 | -3,26% | 31,07 | 31,21 | 30,46 | 1.118.862 |
| 09 Gen 2025 | 31,61 | 0,33 | 1,05% | 31,21 | 31,67 | 30,96 | 1.287.586 |
| 08 Gen 2025 | 31,28 | -0,39 | -1,23% | 31,73 | 31,93 | 31,11 | 1.635.935 |
| 07 Gen 2025 | 31,67 | 0,18 | 0,57% | 31,30 | 31,81 | 31,1808 | 1.680.969 |
| 04 Gen 2025 | 31,49 | 0,66 | 2,14% | 30,98 | 31,53 | 30,8119 | 1.315.831 |
| 03 Gen 2025 | 30,83 | -0,45 | -1,44% | 31,17 | 31,25 | 30,50 | 1.217.647 |
| 01 Gen 2025 | 31,28 | 0,07 | 0,22% | 31,16 | 31,38 | 30,94 | 1.156.183 |
| 31 Dic 2024 | 31,21 | -0,13 | -0,41% | 31,20 | 31,31 | 30,82 | 2.759.276 |
