Italia markets closed

Eagle Bancorp, Inc. (EGBN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,03+0,24 (+1,21%)
Alla chiusura: 04:00PM EDT
20,34 +0,31 (+1,55%)
Dopo ore: 04:30PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,2620,4320,0120,0320,03233.461
02 mag 202419,1219,8919,0619,7919,79413.500
01 mag 202418,6919,4318,4718,9718,97478.600
30 apr 202418,6718,9918,4018,4918,49574.500
29 apr 202419,7019,7018,8318,9618,96500.200
26 apr 202419,9720,0319,1519,4119,41389.600
25 apr 202421,1321,1318,6019,9619,96857.300
24 apr 202421,8622,3121,8222,2422,24213.300
23 apr 202421,7222,5521,5622,2722,27305.800
22 apr 202421,5222,0521,3421,8021,80179.100
19 apr 202420,2521,6420,0521,6221,62413.600
18 apr 202420,5420,8620,4320,5220,52158.700
17 apr 202420,2620,7520,2620,4320,43232.900
17 apr 20240.45 Dividendo
16 apr 202421,2121,2220,8320,9320,48237.900
15 apr 202421,6021,7721,0221,3120,85257.300
12 apr 202420,9921,3720,7721,3320,87172.400
11 apr 202421,3321,4520,9521,2020,74182.100
10 apr 202422,1322,1321,0421,2020,74534.500
09 apr 202422,7223,0922,6222,8122,32154.000
08 apr 202422,2522,7422,2522,5922,10118.400
05 apr 202422,2022,4121,9222,2221,74119.500
04 apr 202422,7822,8222,2922,3721,89220.400
03 apr 202422,0822,3222,0322,1021,62150.500
02 apr 202422,2822,4122,0322,2521,77209.200
01 apr 202423,5423,9422,5722,7422,25258.100
28 mar 202423,1723,6423,0823,4922,98367.400
27 mar 202422,1023,2822,1023,1622,66268.400
26 mar 202422,5522,6721,9522,1021,62222.200
25 mar 202422,4522,8222,1122,4721,99233.600
22 mar 202422,8322,9421,9322,2621,78300.600
21 mar 202422,5923,3222,3922,7722,28245.200
20 mar 202421,3422,8421,1822,5222,04419.000
19 mar 202421,8022,3121,5421,5621,10343.900
18 mar 202422,3422,3421,6421,9421,47306.600
15 mar 202421,8022,6021,8022,1321,653.036.100
14 mar 202422,6822,8121,4021,7521,28648.600
13 mar 202422,9823,3722,4322,7822,29388.800
12 mar 202423,7823,7822,6323,0822,58423.300
11 mar 202423,6924,1123,2823,8523,34317.600
08 mar 202424,0124,0223,5123,6823,17197.700
07 mar 202423,8124,0623,1323,4922,98196.300
06 mar 202423,1323,9122,4223,4022,90311.200
05 mar 202422,3923,4322,2023,0522,55333.900
04 mar 202423,7023,9621,7422,5322,05346.500
01 mar 202423,6523,8322,9623,6123,10161.800
29 feb 202423,7824,2723,6023,8223,31194.000
28 feb 202422,9923,5322,8423,0822,58171.400
27 feb 202423,3623,7122,8723,2222,72140.100
26 feb 202423,4523,7223,0523,1222,62167.900
23 feb 202423,3823,8323,1423,6723,16221.800
22 feb 202423,8823,9023,1523,5923,08283.600
21 feb 202423,9824,2023,5523,7723,26197.400
20 feb 202423,9924,4623,9924,0823,56170.600
16 feb 202424,4224,6024,1924,4523,92209.500
15 feb 202423,7025,0523,7024,7924,26219.700
14 feb 202423,5423,9322,9723,5923,08232.400
13 feb 202423,1523,3622,4823,0922,59388.200
12 feb 202423,4524,7223,4124,2623,74207.400
09 feb 202422,9323,5322,1623,4722,97230.300
08 feb 202422,7723,1322,5422,9222,43190.100
07 feb 202423,6123,6122,3222,8022,31321.400
06 feb 202423,7024,0623,3423,5123,00223.400
05 feb 202424,0124,0323,2823,6623,15149.400
02 feb 202423,2724,8623,2624,3923,87244.000
01 feb 202425,0125,1522,8024,1623,64525.600
31 gen 202426,8827,1124,7424,7924,26700.200
30 gen 202427,1527,7227,0127,6427,05161.900
29 gen 202427,3227,3726,6627,2926,70204.200
26 gen 202427,5628,2527,2827,3226,73214.000
25 gen 202428,0428,3726,5127,0926,51292.500
24 gen 202427,9428,3327,5627,8627,26231.900
23 gen 202428,1628,3927,2127,4226,83122.800
22 gen 202427,4527,9327,4427,9027,30256.100
19 gen 202426,8827,3326,4127,2926,70221.200
18 gen 202426,7526,9126,2126,7426,17269.000
17 gen 202426,5027,0326,1626,5225,95141.400
16 gen 202426,7027,2626,5226,8026,22133.400
12 gen 202427,8428,2126,8227,2626,67146.000
11 gen 202428,0228,0226,9527,7227,12224.600
10 gen 202428,6528,6928,0228,1227,52215.200
10 gen 20240.45 Dividendo
09 gen 202429,2029,3028,7828,9827,92245.800
08 gen 202429,1229,7128,8829,5728,48168.700
05 gen 202429,1930,0529,1029,2528,18263.600
04 gen 202428,4029,7228,0429,2728,20202.300
03 gen 202429,5829,5828,2528,3327,29248.400
02 gen 202429,8130,6029,6329,8528,75370.000
29 dic 202330,7731,0730,0230,1429,03255.100
28 dic 202331,0031,2030,7630,9729,83122.200
27 dic 202331,2231,3330,9831,0729,93161.200
26 dic 202330,8931,3830,7131,1930,05153.100
22 dic 202330,9131,5130,4130,6729,54172.900
21 dic 202330,5731,2030,0030,5129,39189.800
20 dic 202331,1531,8630,1030,1029,00400.600
19 dic 202330,0031,3129,9730,9629,82267.800
18 dic 202330,5530,6729,5729,6928,60225.100
15 dic 202331,9731,9730,3930,4529,33964.600
14 dic 202330,4831,2029,9430,8729,74401.200
13 dic 202326,3429,2526,3429,1828,11349.600
*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...