Italia markets close in 2 hours 8 minutes

Equity Bancshares, Inc. (EQBK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,41+0,51 (+1,55%)
Alla chiusura: 04:00PM EDT
33,41 +0,02 (+0,06%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202433,1533,5333,0433,4133,4123.700
04 giu 202433,0233,3332,8232,9032,9037.800
03 giu 202433,8933,8933,1533,3033,3036.300
31 mag 202433,7233,9133,2033,7033,7054.200
30 mag 202433,2733,5433,1533,3733,3722.500
29 mag 202432,7333,2031,7532,8632,8630.000
28 mag 202434,0734,0733,3833,4733,4722.500
24 mag 202433,4833,8733,4133,8533,8521.500
23 mag 202434,1834,3833,2133,3433,3433.400
22 mag 202434,2534,4633,9534,1434,1443.200
21 mag 202433,9334,5633,9334,3334,3318.100
20 mag 202434,9934,9934,0834,0834,0832.200
17 mag 202434,5034,9834,4634,9434,9458.400
16 mag 202434,3234,5034,2034,3334,3346.800
15 mag 202434,3334,5034,1434,3234,3222.800
14 mag 202434,5034,5034,1034,1334,1323.500
13 mag 202434,5034,6234,1634,2234,2245.100
10 mag 202434,3534,4833,9934,3834,3837.700
09 mag 202434,2434,5034,1534,4834,4828.700
08 mag 202434,0934,3333,9934,2634,2619.000
07 mag 202434,5034,5034,0834,1234,1230.200
06 mag 202434,2834,5034,2834,3134,3127.100
03 mag 202434,4434,5034,0434,0434,0429.700
02 mag 202433,7134,2533,5934,1434,1435.200
01 mag 202433,5434,1933,3033,4933,4943.000
30 apr 202433,0433,4532,8933,3133,3140.400
29 apr 202433,3133,4332,9433,2633,2626.700
26 apr 202433,5133,7533,1533,3133,3130.200
25 apr 202433,7133,8933,2733,6433,6452.600
24 apr 202433,7734,0833,7033,9633,9641.900
23 apr 202433,0034,3233,0034,2934,2964.000
22 apr 202432,5032,9532,3332,9132,9164.200
19 apr 202430,9832,4430,9832,4232,4247.500
18 apr 202431,4831,5131,0731,1331,1357.000
17 apr 202433,1533,4331,5131,8031,8084.900
16 apr 202431,7331,9631,6331,8431,8427.300
15 apr 202432,1932,5231,6732,0532,0536.500
12 apr 202432,3732,5732,1632,2532,2564.400
11 apr 202433,1133,1932,5932,7032,7066.300
10 apr 202433,1033,1732,4532,8932,8988.000
09 apr 202434,2034,3033,9634,1034,1032.000
08 apr 202433,5634,1733,5634,0534,0544.600
05 apr 202433,0633,5930,4433,5133,5159.700
04 apr 202433,2833,5432,9033,0033,0073.000
03 apr 202432,8033,6032,8032,9632,9680.300
02 apr 202433,1933,5132,8632,8832,8853.700
01 apr 202434,4034,4033,6333,6433,6431.200
28 mar 202433,9434,4633,8534,3734,3767.500
27 mar 202433,1934,1032,9534,0834,0878.000
27 mar 20240.12 Dividendo
26 mar 202433,5033,5033,0533,0732,9546.400
25 mar 202433,2533,4233,2233,2533,1340.500
22 mar 202433,6633,7432,9433,0632,9450.100
21 mar 202433,0233,7133,0033,4233,3054.500
20 mar 202431,4533,4331,4033,0532,9373.000
19 mar 202430,9031,6130,9031,3931,2841.600
18 mar 202431,4231,7031,0331,0630,9541.100
15 mar 202431,0231,8431,0231,5631,45120.400
14 mar 202431,8531,8531,1231,1731,0646.200
13 mar 202431,6432,2431,6431,8431,7222.500
12 mar 202432,0732,1731,6131,9031,7835.300
11 mar 202431,4132,2331,3532,2332,1132.300
08 mar 202432,3132,7831,9331,9531,8332.600
07 mar 202431,8132,1131,5031,9831,8638.300
06 mar 202431,7132,0630,9831,6331,5241.600
05 mar 202430,6731,9730,6731,5931,4831.600
04 mar 202431,3432,0330,8730,9130,8025.100
01 mar 202431,5631,6531,0731,3231,2130.800
29 feb 202432,0232,3131,6231,8331,7124.800
28 feb 202431,7332,0831,4431,4431,3342.800
27 feb 202432,4932,8031,9432,0031,8832.100
26 feb 202431,4632,5631,4632,3132,1957.000
23 feb 202431,9632,3831,8931,8931,7719.200
22 feb 202432,3732,5731,9132,0031,8880.800
21 feb 202432,3332,7032,3332,5132,3962.200
20 feb 202432,4833,2032,4832,5732,4537.700
16 feb 202433,3033,7833,0133,0232,9037.900
15 feb 202432,6233,8732,0133,5533,4350.900
14 feb 202432,0232,7631,8332,4632,3473.100
13 feb 202432,0632,0631,3031,6431,53106.000
12 feb 202432,3233,6532,3233,3133,1969.500
09 feb 202432,6332,7432,2032,4532,3349.100
08 feb 202431,9632,6031,8032,5032,38126.500
07 feb 202432,1232,2131,3532,1632,04103.000
06 feb 202432,2332,7632,0532,2232,1048.200
05 feb 202431,7632,6631,6132,2932,1750.600
02 feb 202431,8732,5731,5132,1232,0049.200
01 feb 202433,3533,5231,6132,4032,2862.500
31 gen 202434,2334,6432,8132,8532,7384.700
30 gen 202434,3134,7534,3134,6634,5341.900
29 gen 202433,5734,7433,5734,4134,2965.100
26 gen 202433,8533,8533,3133,6633,5435.700
25 gen 202434,8034,8032,2233,5533,4372.700
24 gen 202433,5034,2533,3634,1634,0482.300
23 gen 202433,5033,5032,9833,3133,1966.000
22 gen 202432,8833,4632,8833,4233,3028.700
19 gen 202432,2732,6531,8332,5432,4251.000
18 gen 202432,2432,2431,9232,0731,9525.900
17 gen 202431,4932,4731,1032,0931,9742.400
16 gen 202432,7432,7731,6832,0031,8835.800
*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...