Italia markets close in 19 minutes

ECB Bancorp, Inc. (ECBK)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,390,00 (0,00%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202412,4912,3912,3912,3912,39242
17 giu 202412,3712,6312,3712,6312,631.200
14 giu 202412,5012,5012,4312,4312,431.100
13 giu 202412,4912,6312,4112,6312,633.300
12 giu 202412,4012,5912,3512,5012,505.000
11 giu 202412,4012,4212,2512,3512,353.600
10 giu 202412,2612,2712,2512,2712,271.500
07 giu 202412,2212,3712,2212,3712,37900
06 giu 202412,3412,3512,1512,3512,354.000
05 giu 202412,2412,3412,2412,3412,34800
04 giu 202412,3312,3512,1612,3512,352.200
03 giu 202412,0512,3812,0512,3512,357.200
31 mag 202412,1812,3012,0012,0012,004.300
30 mag 202412,0712,3011,9512,0612,0613.700
29 mag 202412,0412,2512,0112,2512,259.100
28 mag 202412,1612,3212,0812,1312,1311.200
24 mag 202412,2612,2812,2112,2112,211.300
23 mag 202412,4512,4512,3512,4012,4010.000
22 mag 202412,5012,6012,4012,6012,604.500
21 mag 202412,5512,5512,5512,5512,55-
20 mag 202412,4212,5512,4212,5512,551.400
17 mag 202412,5712,6012,5212,5212,521.300
16 mag 202412,5112,6812,3412,5912,595.100
15 mag 202412,2512,6012,2512,5712,575.600
14 mag 202412,1812,2212,0012,2212,226.100
13 mag 202411,7712,2911,7612,2712,2718.200
10 mag 202411,7511,9911,6011,9211,9210.000
09 mag 202411,6611,9511,6611,9411,942.100
08 mag 202411,5811,5811,5711,5711,57400
07 mag 202411,6011,9411,6011,8811,886.500
06 mag 202411,6011,8611,4911,5811,587.900
03 mag 202411,6611,6611,4511,4511,453.500
02 mag 202411,6011,7911,6011,6111,614.500
01 mag 202411,4011,5511,3911,5211,5217.600
30 apr 202412,5612,5611,3911,6011,6019.000
29 apr 202412,3312,3412,2512,3412,342.000
26 apr 202412,2712,2712,2712,2712,27-
25 apr 202412,4012,4012,2712,2712,272.000
24 apr 202412,6512,6512,4612,4612,46900
23 apr 202412,6312,6312,2212,5012,502.400
22 apr 202412,5212,5612,2212,2212,223.300
19 apr 202412,8912,8912,6112,6112,617.100
18 apr 202412,8912,9012,6312,6512,651.500
17 apr 202412,8213,0012,7912,8512,8522.500
16 apr 202412,8612,8612,8612,8612,86-
15 apr 202412,7212,9812,6812,8612,861.800
12 apr 202412,8212,9612,8212,9612,96500
11 apr 202412,8612,9012,8612,8712,871.200
10 apr 202412,6912,9112,6912,9112,91600
09 apr 202412,9412,9412,9412,9412,94400
08 apr 202412,9512,9512,9412,9412,941.200
05 apr 202412,9412,9412,9412,9412,94-
04 apr 202412,8112,9412,8112,9412,94600
03 apr 202412,7312,7912,7312,7912,79700
02 apr 202412,8512,8612,8512,8612,861.700
01 apr 202412,9812,9812,6812,9512,956.800
28 mar 202412,8212,9812,8212,9812,982.800
27 mar 202412,8712,9512,8712,9512,952.000
26 mar 202412,7612,8512,7612,8512,852.500
25 mar 202412,9012,9012,8012,8012,80600
22 mar 202412,9013,0212,8913,0013,001.400
21 mar 202413,0513,0612,9612,9612,9617.200
20 mar 202413,2013,2013,0713,1113,113.400
19 mar 202413,0513,2812,8413,0713,0730.700
18 mar 202412,9013,2112,8413,0113,0113.800
15 mar 202412,9113,1412,9013,1413,1427.500
14 mar 202412,8012,8612,6912,7812,782.900
13 mar 202412,9112,9812,8012,8012,801.900
12 mar 202412,9712,9712,8312,8312,831.800
11 mar 202412,9312,9312,9212,9312,931.700
08 mar 202412,9613,0012,8513,0013,005.500
07 mar 202413,0513,0512,8412,8412,841.500
06 mar 202413,0313,0513,0113,0113,014.600
05 mar 202413,0713,0713,0013,0313,031.900
04 mar 202413,0113,0512,9713,0513,053.000
01 mar 202413,0613,0612,9012,9012,902.400
29 feb 202412,9012,9812,8812,9312,9314.400
28 feb 202412,9212,9212,8812,9012,903.500
27 feb 202412,8612,9812,7912,8012,805.500
26 feb 202412,9813,0012,8012,8012,80800
23 feb 202412,9113,0912,9113,0413,0410.800
22 feb 202412,7713,0512,7712,9012,901.800
21 feb 202413,0513,0512,8913,0413,048.300
20 feb 202412,8713,1012,8513,0513,0520.100
16 feb 202413,1813,1812,9313,1713,171.000
15 feb 202412,9513,1312,8313,1313,134.100
14 feb 202412,8412,9512,8212,9512,955.000
13 feb 202412,7612,9112,7612,8512,852.000
12 feb 202412,8512,9512,6912,6912,693.500
09 feb 202412,5112,8712,5112,8712,875.000
08 feb 202412,5212,8312,5212,5412,549.000
07 feb 202412,5512,8712,5512,6512,652.200
06 feb 202413,0313,2212,8312,8312,833.900
05 feb 202413,2113,3013,1713,1713,173.700
02 feb 202413,4013,6313,4013,6213,622.200
01 feb 202413,3413,6213,1513,6213,621.700
31 gen 202413,6113,6113,4113,4113,411.100
30 gen 202413,3313,5113,3313,5113,515.000
29 gen 202413,4913,5113,4513,5113,517.700
26 gen 202413,5113,5113,5013,5113,514.300
*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...