Premium
Eastern Bankshares Inc (EBC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 7.763671875 | 20.48 | 22.21 | 20.43 | 3929441 | 21.49997858 | CS |
| 4 | 2.59 | 13.295687885 | 19.48 | 22.21 | 19.26 | 5323194 | 20.64280708 | CS |
| 12 | 2.22 | 11.1838790932 | 19.85 | 22.21 | 19.12 | 3098102 | 20.43432604 | CS |
| 26 | 3.25 | 17.2688629118 | 18.82 | 22.575 | 18.15 | 2498234 | 20.25853936 | CS |
| 52 | 6.82 | 44.7213114754 | 15.25 | 22.575 | 14.88 | 2377320 | 18.99665993 | CS |
| 156 | 9.85 | 80.6055646481 | 12.22 | 22.575 | 10.65 | 1473787 | 17.12876858 | CS |
| 260 | 1.55 | 7.55360623782 | 20.52 | 22.575 | 9.93 | 1187443 | 17.26135098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 22.07 | -0.02 | -0.09 | 21.97 | 22.125 | 21.855 | 2210406 |
| 1782513300 | 22.09 | 0.24 | 1.10 | 21.83 | 22.21 | 21.8 | 7066984 |
| 1782426900 | 21.85 | 0.42 | 1.96 | 21.43 | 21.86 | 21.43 | 2184109 |
| 1782340500 | 21.43 | 0.45 | 2.14 | 21.02 | 21.505 | 20.99 | 3370730 |
| 1782254100 | 20.98 | 0.24 | 1.16 | 20.74 | 21.015 | 20.605 | 2670264 |
| 1782167700 | 20.74 | 0.14 | 0.68 | 20.48 | 20.79 | 20.43 | 4355120 |
| 1781822100 | 20.6 | 0.45 | 2.23 | 20.27 | 20.71 | 20.27 | 37965973 |
| 1781735700 | 20.15 | -0.4 | -1.95 | 20.51 | 20.78 | 20.02 | 4308976 |
| 1781649300 | 20.55 | 0.13 | 0.64 | 20.58 | 20.81 | 20.435 | 3998824 |
| 1781562900 | 20.42 | -0.33 | -1.59 | 20.92 | 20.99 | 20.4 | 4952264 |
| 1781303700 | 20.75 | 0.02 | 0.10 | 20.9 | 20.99 | 20.57 | 3733698 |
| 1781217300 | 20.73 | 0.27 | 1.32 | 20.56 | 20.81 | 20.27 | 2931671 |
| 1781130900 | 20.46 | -0.13 | -0.63 | 20.59 | 21.035 | 20.345 | 4070875 |
| 1781044500 | 20.59 | 0.13 | 0.64 | 20.59 | 21.04 | 20.505 | 3141739 |
| 1780958100 | 20.46 | 0.61 | 3.07 | 20.34 | 20.755 | 20.31 | 5434206 |
| 1780698900 | 19.85 | -0.24 | -1.19 | 19.93 | 20.055 | 19.82 | 1934527 |
| 1780612500 | 20.09 | 0.8 | 4.15 | 19.62 | 20.12 | 19.53 | 2463465 |
| 1780526100 | 19.29 | -0.49 | -2.48 | 19.72 | 19.72 | 19.26 | 2078458 |
| 1780439700 | 19.78 | 0.32 | 1.64 | 19.58 | 19.87 | 19.37 | 1983405 |
| 1780353300 | 19.46 | -0.27 | -1.37 | 19.48 | 19.64 | 19.335 | 2495394 |
| 1780094100 | 19.73 | -0.09 | -0.45 | 19.81 | 19.95 | 19.67 | 2091039 |
| 1780007700 | 19.82 | -0.14 | -0.70 | 19.89 | 19.89 | 19.59 | 1498473 |
| 1779921300 | 19.96 | -0.25 | -1.24 | 20.25 | 20.39 | 19.875 | 1045471 |
| 1779834900 | 20.21 | 0.36 | 1.81 | 20 | 20.22 | 19.96 | 1511782 |
| 1779489300 | 19.85 | 0 | 0.00 | 19.88 | 20.03 | 19.78 | 1183011 |
| 1779402900 | 19.85 | 0.01 | 0.05 | 19.7 | 19.865 | 19.56 | 1350703 |
| 1779316500 | 19.84 | 0.62 | 3.23 | 19.32 | 19.87 | 19.19 | 2153495 |
| 1779230100 | 19.22 | -0.09 | -0.47 | 19.28 | 19.42 | 19.12 | 1686870 |
| 1779143700 | 19.31 | 0.12 | 0.63 | 19.3 | 19.545 | 19.235 | 1349434 |
| 1778884500 | 19.19 | -0.25 | -1.29 | 19.47 | 19.48 | 19.15 | 1506486 |
| 1778798100 | 19.44 | 0.1 | 0.52 | 19.53 | 19.68 | 19.38 | 1282610 |
| 1778711700 | 19.34 | -0.15 | -0.77 | 19.43 | 19.55 | 19.285 | 1392091 |
| 1778625300 | 19.49 | -0.16 | -0.81 | 19.69 | 19.69 | 19.23 | 1709198 |
| 1778538900 | 19.65 | -0.41 | -2.04 | 20.1 | 20.6 | 19.625 | 1562169 |
| 1778279700 | 20.06 | 0.1 | 0.50 | 20 | 20.6 | 19.99 | 1115923 |
| 1778193300 | 19.96 | -0.3 | -1.48 | 20.31 | 20.44 | 19.93 | 1838564 |
| 1778106900 | 20.26 | 0 | 0.00 | 20.43 | 20.64 | 20.22 | 2158213 |
| 1778020500 | 20.26 | 0.34 | 1.71 | 19.96 | 20.37 | 19.851 | 1434034 |
| 1777934100 | 19.92 | -0.34 | -1.68 | 20.04 | 20.295 | 19.815 | 1330440 |
| 1777674900 | 20.26 | 0.03 | 0.15 | 20.2 | 20.445 | 20.015 | 1469202 |
| 1777588500 | 20.23 | 0.34 | 1.71 | 19.81 | 20.42 | 19.7 | 2489463 |
| 1777502100 | 19.89 | -0.25 | -1.24 | 20.09 | 20.39 | 19.87 | 2151172 |
| 1777415700 | 20.14 | 0.19 | 0.95 | 20.15 | 20.3235 | 20.065 | 2140317 |
| 1777329300 | 19.95 | 0.05 | 0.25 | 19.78 | 20.155 | 19.455 | 4496716 |
| 1777070100 | 19.9 | -0.61 | -2.97 | 19.71 | 20.35 | 19.2835 | 7316774 |
| 1776983700 | 20.51 | 0.26 | 1.28 | 20.43 | 20.61 | 20.14 | 2082040 |
| 1776897300 | 20.25 | -0.14 | -0.69 | 20.51 | 20.51 | 20.205 | 1531829 |
| 1776810900 | 20.39 | -0.58 | -2.77 | 20.93 | 21.07 | 20.36 | 2053592 |
| 1776724500 | 20.97 | -0.08 | -0.38 | 20.9 | 21.14 | 20.665 | 4605419 |
| 1776465300 | 21.05 | 0.32 | 1.54 | 21.03 | 21.49 | 20.93 | 3174964 |
| 1776378900 | 20.73 | 0.05 | 0.24 | 20.81 | 20.875 | 20.645 | 2103338 |
| 1776292500 | 20.68 | 0.01 | 0.05 | 20.7 | 20.74 | 20.445 | 1256196 |
| 1776206100 | 20.67 | -0.08 | -0.39 | 20.67 | 20.805 | 20.5 | 2102191 |
| 1776119700 | 20.75 | -0.08 | -0.38 | 20.75 | 20.795 | 20.4 | 1601715 |
| 1775860500 | 20.83 | -0.13 | -0.62 | 20.94 | 21 | 20.71 | 949120 |
| 1775774100 | 20.96 | 0.26 | 1.26 | 20.41 | 20.99 | 20.41 | 2655559 |
| 1775687700 | 20.7 | 0.75 | 3.76 | 20.685 | 20.86 | 20.35 | 2316689 |
| 1775601300 | 19.95 | -0.08 | -0.40 | 20.03 | 20.14 | 19.82 | 1706695 |
| 1775514900 | 20.03 | 0.18 | 0.91 | 19.85 | 20.09 | 19.74 | 1146242 |
| 1775169300 | 19.85 | 0.07 | 0.35 | 19.49 | 19.94 | 19.37 | 1306521 |
| 1775082900 | 19.78 | 0.22 | 1.12 | 19.75 | 19.955 | 19.43 | 1480068 |
| 1774996500 | 19.56 | 0.4 | 2.09 | 19.44 | 19.73 | 19.26 | 1622835 |
| 1774910100 | 19.16 | 0.15 | 0.79 | 19.18 | 19.4 | 19.055 | 1294521 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
