Premium
Enterprise Bancorp Inc (EBTC)
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 | 2.23 | 5.38257301472 | 41.43 | 44.41 | 41.43 | 32578 | 43.51321571 | CS |
| 4 | 5.98 | 15.8704883227 | 37.68 | 44.41 | 37.68 | 40223 | 42.0663007 | CS |
| 12 | 8.04 | 22.5715889949 | 35.62 | 44.41 | 33.9501 | 45042 | 41.00990065 | CS |
| 26 | 16.44 | 60.396767083 | 27.22 | 44.41 | 26.53 | 31630 | 37.65526948 | CS |
| 52 | 16.16 | 58.7636363636 | 27.5 | 44.41 | 22.6 | 27571 | 32.59342073 | CS |
| 156 | 3.7 | 9.25925925926 | 39.96 | 44.41 | 22.6 | 18466 | 32.17820902 | CS |
| 260 | 12.53 | 40.2505621587 | 31.13 | 46.48 | 19.275 | 16772 | 31.61115444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 43.21 | -0.56 | -1.28 | 43.7 | 43.7 | 43.2 | 18638 |
| 1738971300 | 43.77 | -0.6 | -1.35 | 44.07 | 44.07 | 43.05 | 35519 |
| 1738884900 | 44.37 | 0.77 | 1.77 | 43.79 | 44.41 | 43.46 | 30498 |
| 1738798500 | 43.6 | 0.81 | 1.89 | 42.92 | 43.61 | 42.48 | 33311 |
| 1738712100 | 42.79 | 1.13 | 2.71 | 41.43 | 42.79 | 41.43 | 44925 |
| 1738625700 | 41.66 | -0.67 | -1.58 | 41.42 | 42.24 | 40.09 | 55168 |
| 1738366500 | 42.33 | -0.41 | -0.96 | 43 | 43.375 | 42.27 | 49931 |
| 1738280100 | 42.74 | 0.53 | 1.26 | 42.6 | 43.25 | 42.19 | 36125 |
| 1738193700 | 42.21 | -0.32 | -0.75 | 42.52 | 43.18 | 41.68 | 44381 |
| 1738107300 | 42.53 | -0.17 | -0.40 | 42.85 | 42.85 | 42.12 | 35003 |
| 1738020900 | 42.7 | 0.96 | 2.30 | 41.55 | 43 | 41.54 | 45962 |
| 1737761700 | 41.74 | -0.15 | -0.36 | 41.2 | 42.005 | 40.8 | 33766 |
| 1737675300 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1737588900 | 41.89 | -0.63 | -1.48 | 42.01 | 42.21 | 41.52 | 35777 |
| 1737502500 | 42.52 | 1.07 | 2.58 | 41.69 | 42.64 | 41.69 | 52999 |
| 1737156900 | 41.45 | 1.38 | 3.44 | 40.29 | 42.2 | 40.29 | 52068 |
| 1737070500 | 40.07 | -0.34 | -0.84 | 40.53 | 40.75 | 39.722 | 29765 |
| 1736984100 | 40.41 | 1.22 | 3.11 | 40 | 40.92 | 39.78 | 34134 |
| 1736897700 | 39.19 | 1.46 | 3.87 | 37.68 | 39.19 | 37.68 | 56040 |
| 1736811300 | 37.73 | 0.5 | 1.34 | 36.72 | 37.85 | 36.72 | 62261 |
| 1736552100 | 37.23 | -1.08 | -2.82 | 37.84 | 38.12 | 36.69 | 43015 |
| 1736379300 | 38.31 | -0.07 | -0.18 | 38.02 | 38.665 | 37.83 | 42621 |
| 1736292900 | 38.38 | -0.38 | -0.98 | 38.8 | 39.14 | 38.13 | 45107 |
| 1736206500 | 38.76 | -0.5 | -1.27 | 39.12 | 39.85 | 38.76 | 65861 |
| 1735947300 | 39.26 | 0.47 | 1.21 | 38.95 | 39.565 | 38.335 | 38779 |
| 1735860900 | 38.79 | -0.75 | -1.90 | 39.62 | 39.99 | 38.55 | 39151 |
| 1735688100 | 39.54 | -0.11 | -0.28 | 39.98 | 40.05 | 39.43 | 27832 |
| 1735601700 | 39.65 | -0.07 | -0.18 | 39.44 | 39.86 | 39.27 | 20528 |
| 1735342500 | 39.72 | -0.53 | -1.32 | 39.9 | 40.46 | 39.13 | 33388 |
| 1735256100 | 40.25 | 0 | 0.00 | 39.9 | 40.35 | 39.88 | 13828 |
| 1735077840 | 40.25 | 0.24 | 0.60 | 39.92 | 40.5 | 39.92 | 41611 |
| 1734996900 | 40.01 | -0.05 | -0.12 | 39.78 | 40.46 | 39.78 | 47590 |
| 1734737700 | 40.06 | 0.38 | 0.96 | 39.33 | 40.68 | 39.3 | 78351 |
| 1734651300 | 39.68 | -0.27 | -0.68 | 40.54 | 41.631 | 39.46 | 44894 |
| 1734564900 | 39.95 | -2.18 | -5.17 | 42.42 | 42.78 | 39.615 | 73202 |
| 1734478500 | 42.13 | -1.35 | -3.10 | 43.2 | 43.78 | 42.13 | 40270 |
| 1734392100 | 43.48 | 0.73 | 1.71 | 42.47 | 43.48 | 42.47 | 57302 |
| 1734132900 | 42.75 | -0.46 | -1.06 | 43.05 | 43.38 | 42.65 | 94686 |
| 1734046500 | 43.21 | -0.03 | -0.07 | 43.03 | 43.6 | 43.03 | 65231 |
| 1733960100 | 43.24 | 0.49 | 1.15 | 42.64 | 43.9 | 42.64 | 102745 |
| 1733873700 | 42.75 | -0.05 | -0.12 | 41.5 | 43.9199 | 40.72 | 125326 |
| 1733787300 | 42.8 | 6.35 | 17.42 | 43.84 | 44.075 | 40.46 | 326057 |
| 1733528100 | 36.45 | 0 | 0.00 | 36.84 | 36.84 | 35.8 | 8668 |
| 1733441700 | 36.45 | 0.11 | 0.30 | 36.34 | 36.925 | 35.91 | 13457 |
| 1733355300 | 36.34 | 0.21 | 0.58 | 36.35 | 37.11 | 36.03 | 17621 |
| 1733268900 | 36.13 | -0.92 | -2.48 | 37.15 | 37.15 | 36.13 | 10922 |
| 1733182500 | 37.05 | 0.06 | 0.16 | 37.2 | 37.5498 | 33.9501 | 21164 |
| 1732917840 | 36.99 | 0.56 | 1.54 | 36.88 | 37.23 | 36.31 | 11554 |
| 1732750500 | 36.43 | -0.27 | -0.74 | 37.15 | 37.15 | 35.76 | 13675 |
| 1732664100 | 36.7 | -0.72 | -1.92 | 37.14 | 37.5 | 36.7 | 17406 |
| 1732577700 | 37.42 | 0.55 | 1.49 | 37.38 | 38 | 36.97 | 28917 |
| 1732318500 | 36.87 | 0.44 | 1.21 | 36.5 | 37.05 | 36.5 | 18121 |
| 1732232100 | 36.43 | 0.75 | 2.10 | 35.85 | 36.5 | 35.4601 | 15843 |
| 1732145700 | 35.68 | -0.65 | -1.79 | 36.01 | 36.12 | 35.4 | 17234 |
| 1732059300 | 36.33 | 0.21 | 0.58 | 35.62 | 36.33 | 35.62 | 10949 |
| 1731972900 | 36.12 | -0.53 | -1.45 | 36.53 | 36.77 | 36.0212 | 11785 |
| 1731713700 | 36.65 | -0.46 | -1.24 | 37.45 | 37.45 | 36.51 | 15434 |
| 1731627300 | 37.11 | -0.24 | -0.64 | 37.17 | 37.6 | 36.51 | 21466 |
| 1731540900 | 37.35 | -0.19 | -0.51 | 38.01 | 38.47 | 37.35 | 20149 |
| 1731454500 | 37.54 | -0.18 | -0.48 | 37.47 | 38.01 | 37.47 | 17314 |
| 1731368100 | 37.72 | 0.86 | 2.33 | 37.28 | 38.5 | 37.28 | 16450 |
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
