Premium
Eastern Bankshares Inc (EBC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.00918484501 | 17.42 | 17.585 | 16.88 | 735616 | 17.16356869 | CS |
| 4 | -1.12 | -6.15722924684 | 18.19 | 18.665 | 16.73 | 953200 | 17.52251301 | CS |
| 12 | 0.62 | 3.76899696049 | 16.45 | 19.395 | 15.8 | 944836 | 17.6490784 | CS |
| 26 | 2.87 | 20.2112676056 | 14.2 | 19.395 | 13.6 | 1096702 | 16.61316789 | CS |
| 52 | 3.09 | 22.1030042918 | 13.98 | 19.395 | 12.23 | 986799 | 15.20102348 | CS |
| 156 | -3.25 | -15.9940944882 | 20.32 | 22.35 | 9.93 | 873074 | 15.72667124 | CS |
| 260 | 4.94 | 40.7254740313 | 12.13 | 23.03 | 9.93 | 954741 | 16.25630778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 17.21 | 0.26 | 1.53 | 17.05 | 17.235 | 16.76 | 686947 |
| 1735860900 | 16.95 | -0.28 | -1.63 | 17.37 | 17.475 | 16.88 | 778722 |
| 1735688100 | 17.23 | -0.02 | -0.12 | 17.38 | 17.48 | 17.16 | 752651 |
| 1735601700 | 17.25 | 0.01 | 0.06 | 17.12 | 17.36 | 16.9983 | 611878 |
| 1735342500 | 17.24 | -0.24 | -1.37 | 17.22 | 17.585 | 17.12 | 823069 |
| 1735256100 | 17.48 | 0.15 | 0.87 | 17.21 | 17.51 | 17.13 | 526008 |
| 1735077840 | 17.33 | 0.11 | 0.64 | 17.28 | 17.35 | 17.14 | 239607 |
| 1734996900 | 17.22 | -0.04 | -0.23 | 17.12 | 17.375 | 16.97 | 890441 |
| 1734737700 | 17.26 | 0.47 | 2.80 | 16.67 | 17.445 | 16.53 | 2979292 |
| 1734651300 | 16.79 | -0.12 | -0.71 | 17.15 | 17.34 | 16.73 | 1084586 |
| 1734564900 | 16.91 | -0.88 | -4.95 | 17.96 | 18.07 | 16.75 | 1679182 |
| 1734478500 | 17.79 | -0.7 | -3.79 | 18.42 | 18.665 | 17.73 | 1258451 |
| 1734392100 | 18.49 | 0.54 | 3.01 | 17.96 | 18.54 | 17.86 | 1454569 |
| 1734132900 | 17.95 | -0.04 | -0.22 | 17.91 | 18.06 | 17.79 | 909744 |
| 1734046500 | 17.99 | -0.16 | -0.88 | 18.13 | 18.22 | 17.89 | 857455 |
| 1733960100 | 18.15 | 0.24 | 1.34 | 18.12 | 18.29 | 17.91 | 919585 |
| 1733873700 | 17.91 | 0.01 | 0.06 | 17.95 | 18.14 | 17.695 | 588408 |
| 1733787300 | 17.9 | -0.27 | -1.49 | 18.19 | 18.31 | 17.87 | 687523 |
| 1733528100 | 18.17 | 0.09 | 0.50 | 18.25 | 18.27 | 17.94 | 537107 |
| 1733441700 | 18.08 | -0.11 | -0.60 | 18.28 | 18.48 | 18.07 | 853089 |
| 1733355300 | 18.19 | 0.12 | 0.66 | 18.05 | 18.275 | 17.89 | 747556 |
| 1733268900 | 18.07 | -0.5 | -2.69 | 18.42 | 18.52 | 18.07 | 570792 |
| 1733182500 | 18.57 | -0.07 | -0.38 | 18.5 | 18.68 | 17.73 | 771655 |
| 1732917840 | 18.64 | -0.04 | -0.21 | 18.88 | 18.88 | 18.45 | 422090 |
| 1732750500 | 18.68 | -0.08 | -0.43 | 18.99 | 19.01 | 18.66 | 671815 |
| 1732664100 | 18.76 | -0.27 | -1.42 | 18.92 | 19.04 | 18.67 | 699333 |
| 1732577700 | 19.03 | 0.2 | 1.06 | 19.07 | 19.395 | 19.01 | 1213181 |
| 1732318500 | 18.83 | 0.3 | 1.62 | 18.54 | 18.85 | 18.36 | 1112983 |
| 1732232100 | 18.53 | 0.16 | 0.87 | 18.45 | 18.82 | 18.38 | 531746 |
| 1732145700 | 18.37 | -0.01 | -0.05 | 18.34 | 18.4 | 18.05 | 716089 |
| 1732059300 | 18.38 | -0.14 | -0.76 | 18.19 | 18.49 | 18.18 | 559682 |
| 1731972900 | 18.52 | 0.07 | 0.38 | 18.46 | 18.69 | 18.44 | 914942 |
| 1731713700 | 18.45 | -0.11 | -0.59 | 17.77 | 18.74 | 17.77 | 608182 |
| 1731627300 | 18.56 | -0.03 | -0.16 | 18.62 | 18.73 | 18.385 | 653669 |
| 1731540900 | 18.59 | -0.23 | -1.22 | 18.97 | 19.09 | 18.57 | 670358 |
| 1731454500 | 18.82 | -0.04 | -0.21 | 18.74 | 19.145 | 18.6732 | 1254502 |
| 1731368100 | 18.86 | 0.58 | 3.17 | 18.63 | 19.07 | 18.53 | 1076067 |
| 1731108900 | 18.28 | 0.09 | 0.49 | 18.21 | 18.41 | 18.11 | 975488 |
| 1731022500 | 18.19 | -0.6 | -3.19 | 18.55 | 18.56 | 17.98 | 1447759 |
| 1730936100 | 18.79 | 2.22 | 13.40 | 17.62 | 18.8 | 17.49 | 3112931 |
| 1730849700 | 16.57 | 0.23 | 1.41 | 16.41 | 16.585 | 16.285 | 804192 |
| 1730763300 | 16.34 | 0.02 | 0.12 | 16.29 | 16.57 | 15.95 | 727787 |
| 1730500500 | 16.32 | -0.01 | -0.06 | 16.41 | 16.57 | 16.235 | 666478 |
| 1730414100 | 16.329999 | -0.3 | -1.80 | 16.629999 | 16.719999 | 16.32 | 710497 |
| 1730327700 | 16.629999 | -0.18 | -1.07 | 16.79 | 17.27 | 16.61 | 796173 |
| 1730241300 | 16.81 | 0.11 | 0.66 | 16.7 | 16.925 | 16.645 | 1362834 |
| 1730154900 | 16.7 | 0.78 | 4.90 | 16.02 | 16.774999 | 15.915 | 1309754 |
| 1729895700 | 15.92 | -0.8 | -4.78 | 16.059999 | 16.579999 | 15.8 | 1549827 |
| 1729809300 | 16.719999 | 0.04 | 0.24 | 16.739999 | 16.79 | 16.41 | 829547 |
| 1729722900 | 16.68 | 0.08 | 0.48 | 16.48 | 16.7 | 16.445 | 529741 |
| 1729636500 | 16.6 | 0.12 | 0.73 | 16.46 | 16.62 | 16.43 | 570494 |
| 1729550100 | 16.48 | -0.8 | -4.63 | 17.27 | 17.27 | 16.46 | 773006 |
| 1729290900 | 17.28 | -0.2 | -1.14 | 17.43 | 17.48 | 17.21 | 1022624 |
| 1729204500 | 17.48 | 0.24 | 1.39 | 17.23 | 17.49 | 17.185 | 1072423 |
| 1729118100 | 17.24 | 0.34 | 2.01 | 17.08 | 17.306 | 16.81 | 1270833 |
| 1729031700 | 16.9 | 0.03 | 0.18 | 17 | 17.205 | 16.715 | 1238697 |
| 1728945300 | 16.87 | 0.12 | 0.72 | 16.75 | 16.94 | 16.629999 | 1482234 |
| 1728686100 | 16.75 | 0.39 | 2.38 | 16.45 | 16.89 | 16.41 | 644403 |
| 1728599700 | 16.36 | 0.14 | 0.86 | 16.059999 | 16.399999 | 15.96 | 1002619 |
| 1728513300 | 16.219999 | 0.12 | 0.75 | 16.07 | 16.364999 | 16.07 | 618619 |
| 1728426900 | 16.1 | -0.04 | -0.25 | 16.18 | 16.29 | 16.09 | 642123 |
| 1728340500 | 16.14 | -0.05 | -0.31 | 16.079999 | 16.19 | 15.98 | 554890 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
