Italia markets closed

Eastern Bankshares, Inc. (EBC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,70+0,08 (+0,59%)
In data: 02:04PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202413,6213,7513,5813,7013,70139.014
08 mag 202413,4213,6413,3113,6213,62561.000
07 mag 202413,6513,7413,5013,5513,55763.800
06 mag 202413,6113,7013,5413,5913,59694.800
03 mag 202413,5313,7513,5113,5813,58681.500
02 mag 202413,0813,4312,9913,4113,411.117.200
01 mag 202412,7113,1712,6712,9212,92802.900
30 apr 202412,7512,8812,5412,5612,56754.100
29 apr 202413,0713,1812,8112,8212,82815.300
26 apr 202413,1213,4913,0113,0413,04946.300
25 apr 202413,0213,0512,8012,9412,94717.800
24 apr 202412,9213,1512,8813,1313,13750.900
23 apr 202412,9613,1912,9313,0813,08726.300
22 apr 202412,8413,0712,7412,9512,95812.800
19 apr 202412,3612,8312,2612,8212,821.050.800
18 apr 202412,2512,5112,2312,4312,43869.800
17 apr 202412,5512,5612,2312,2412,241.105.100
16 apr 202412,4012,5312,2212,3912,39858.100
15 apr 202412,6812,8112,4812,5712,57759.800
12 apr 202412,5812,6612,5112,6112,61571.600
11 apr 202412,6812,9912,4612,6812,68681.100
10 apr 202413,0013,1112,5112,6212,621.314.400
09 apr 202413,2413,4913,1413,3513,35724.000
08 apr 202413,0713,2412,9913,2213,22631.000
05 apr 202413,0313,2213,0213,0713,07881.100
04 apr 202413,2313,4413,0713,1213,121.082.000
03 apr 202413,0813,3113,0213,0313,031.424.900
02 apr 202413,2513,3613,1613,1813,18747.500
01 apr 202413,7913,7913,3513,4113,41686.100
28 mar 202413,7013,8113,6513,7813,78819.200
27 mar 202413,2813,7213,2713,7213,72548.300
26 mar 202413,5213,5813,1713,2013,20626.000
25 mar 202413,4013,5513,3613,4313,43561.900
22 mar 202413,6913,6913,3413,3813,38729.800
21 mar 202413,3513,6913,3413,6113,61979.000
20 mar 202412,8313,4312,7813,3313,33952.900
19 mar 202412,9013,0612,8112,9212,92700.400
18 mar 202413,2513,2812,8912,8912,891.253.300
15 mar 202412,7013,2512,7013,2413,248.388.400
14 mar 202413,3013,3912,7212,7712,771.498.200
13 mar 202413,3313,6213,2713,3713,37952.000
12 mar 202413,2813,5113,1713,3813,38869.200
11 mar 202413,1813,6513,1813,3813,381.164.000
08 mar 202413,4213,4313,1913,2513,25740.000
07 mar 202413,2413,3113,0913,1913,19677.100
06 mar 202413,1813,2712,7913,0913,091.070.900
05 mar 202412,6713,2212,5913,1313,131.354.700
04 mar 202412,7912,9612,5912,7112,71928.900
01 mar 202412,8712,9612,6812,8112,81694.900
29 feb 202413,0113,2412,8712,9212,92692.200
29 feb 20240.11 Dividendo
28 feb 202412,9213,0712,8112,8612,75669.200
27 feb 202413,1413,2012,9613,0812,97676.400
26 feb 202413,1213,2012,8813,0312,921.048.000
23 feb 202413,2713,4013,1413,1713,061.023.000
22 feb 202413,3613,4413,2213,2913,18854.400
21 feb 202413,4813,5613,3613,4313,32914.000
20 feb 202413,4913,6913,4513,5413,42719.200
16 feb 202413,8613,8713,5813,7313,61661.000
15 feb 202413,5414,0613,5014,0013,881.123.900
14 feb 202413,5313,6113,2213,4713,35870.700
13 feb 202413,7214,4713,2313,3113,201.592.200
12 feb 202413,9714,4713,9214,2714,151.383.500
09 feb 202413,6913,9413,5413,9213,80717.300
08 feb 202413,4213,7313,3513,6513,53726.700
07 feb 202413,4113,4713,0613,4013,291.530.700
06 feb 202413,5713,7313,3513,4313,321.027.400
05 feb 202413,7513,8013,5313,5913,47886.400
02 feb 202413,5313,9913,4713,9013,781.178.700
01 feb 202414,0414,1513,2413,8513,731.194.400
31 gen 202414,5014,6113,9613,9613,841.428.000
30 gen 202414,7914,8914,6414,7714,64664.600
29 gen 202414,0014,7714,0014,7714,641.059.100
26 gen 202414,1214,2513,7213,9213,80848.200
25 gen 202414,1414,2013,6713,8613,74616.300
24 gen 202414,0314,1813,8613,9513,83534.000
23 gen 202414,3514,3513,9313,9713,85492.500
22 gen 202413,9314,2413,8414,2314,11570.700
19 gen 202413,5113,7713,4013,7713,65647.500
18 gen 202413,3713,4813,2513,4513,33436.900
17 gen 202413,1713,4013,1413,3513,24586.200
16 gen 202413,6113,6513,3713,3913,28638.400
12 gen 202414,3314,3513,7613,8713,75424.600
11 gen 202414,1114,2013,8814,1414,02683.500
10 gen 202414,2614,4314,1214,3114,19675.800
09 gen 202414,1214,4714,0914,3414,22693.100
08 gen 202414,0614,3214,0014,3114,19646.800
05 gen 202413,7914,1513,7914,0613,94731.300
04 gen 202413,7713,9913,7713,9213,80655.700
03 gen 202413,9814,0313,6913,7513,63895.300
02 gen 202414,0414,3213,9414,0613,94784.600
29 dic 202314,4914,5314,1914,2014,08617.700
28 dic 202314,5314,6514,4814,5714,45446.400
27 dic 202314,7614,7614,5414,5914,47448.300
26 dic 202314,7214,7514,6114,6914,56633.500
22 dic 202314,6314,8514,5214,6014,48591.900
21 dic 202314,6114,9714,3714,5714,45713.800
20 dic 202314,7115,0714,4814,5014,38950.700
19 dic 202314,5314,9114,1014,7214,59790.300
18 dic 202314,5014,6814,3614,5114,39846.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...