Premium
Eagle Bancorp Inc (EGBN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -10.6 | 20 | 21.82 | 16.845 | 680734 | 19.36719827 | CS |
| 4 | -2.65 | -12.9079396006 | 20.53 | 21.82 | 16.845 | 515068 | 19.69109911 | CS |
| 12 | -7.52 | -29.6062992126 | 25.4 | 27.07 | 16.845 | 413047 | 21.7487695 | CS |
| 26 | -8.64 | -32.5791855204 | 26.52 | 30.94 | 16.845 | 320865 | 23.88140723 | CS |
| 52 | -1.825 | -9.26160872875 | 19.705 | 30.94 | 15.99 | 327808 | 22.22965338 | CS |
| 156 | -34.24 | -65.6945510361 | 52.12 | 52.12 | 15.99 | 280824 | 27.65148181 | CS |
| 260 | -17.12 | -48.9142857143 | 35 | 63.84 | 15.99 | 221397 | 32.41707527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 17.88 | 0.14 | 0.79 | 17.75 | 17.94 | 17.3 | 633181 |
| 1745620500 | 17.74 | -1.04 | -5.54 | 18.65 | 18.67 | 16.845 | 722020 |
| 1745534100 | 18.78 | -2.41 | -11.37 | 20.55 | 20.8 | 18.23 | 1244706 |
| 1745447700 | 21.19 | 0.34 | 1.63 | 21.39 | 21.82 | 20.735 | 391835 |
| 1745361300 | 20.85 | 0.78 | 3.89 | 20.29 | 20.95 | 19.92 | 585921 |
| 1745274900 | 20.07 | -0.22 | -1.08 | 20 | 20.25 | 19.92 | 459186 |
| 1744929300 | 20.29 | 0.19 | 0.95 | 20.35 | 20.39 | 19.94 | 481328 |
| 1744842900 | 20.1 | 0.13 | 0.65 | 19.87 | 20.42 | 19.6 | 510315 |
| 1744756500 | 19.97 | 0.56 | 2.89 | 19.9 | 20.19 | 19.29 | 238434 |
| 1744670100 | 19.41 | 0.44 | 2.32 | 19.2 | 19.53 | 18.76 | 301326 |
| 1744410900 | 18.97 | -0.32 | -1.66 | 19.03 | 19.3 | 18.4601 | 364328 |
| 1744324500 | 19.29 | -1.06 | -5.21 | 19.86 | 20.15 | 18.81 | 509353 |
| 1744238100 | 20.35 | 1.21 | 6.32 | 19 | 20.84 | 18.51 | 608782 |
| 1744151700 | 19.14 | -0.02 | -0.10 | 19.75 | 19.82 | 18.8 | 367601 |
| 1744065300 | 19.16 | -0.24 | -1.24 | 19 | 20.425 | 18.76 | 595135 |
| 1743806100 | 19.4 | -0.46 | -2.32 | 18.89 | 19.45 | 18.0681 | 814459 |
| 1743719700 | 19.86 | -1.55 | -7.24 | 20.3 | 21.05 | 19.59 | 670985 |
| 1743633300 | 21.41 | 0.46 | 2.20 | 20.76 | 21.45 | 20.66 | 348642 |
| 1743546900 | 20.95 | -0.05 | -0.24 | 20.87 | 21.19 | 20.545 | 317465 |
| 1743460500 | 21 | 0.17 | 0.82 | 20.53 | 21.18 | 20.49 | 254480 |
| 1743201300 | 20.83 | -0.56 | -2.62 | 21.3 | 21.4 | 20.61 | 329236 |
| 1743114900 | 21.39 | 0.01 | 0.05 | 21.4 | 21.99 | 21.12 | 331214 |
| 1743028500 | 21.38 | -0.26 | -1.20 | 21.72 | 22.04 | 21.29 | 244810 |
| 1742942100 | 21.64 | -0.34 | -1.55 | 21.96 | 22.02 | 21.62 | 271437 |
| 1742855700 | 21.98 | 0.61 | 2.85 | 21.75 | 22.15 | 21.61 | 224534 |
| 1742596500 | 21.37 | -0.21 | -0.97 | 21.47 | 21.81 | 21.16 | 761951 |
| 1742510100 | 21.58 | -0.28 | -1.28 | 21.6 | 22.15 | 21.5 | 198726 |
| 1742423700 | 21.86 | 0.1 | 0.46 | 21.72 | 22.11 | 21.42 | 267412 |
| 1742337300 | 21.76 | 0.05 | 0.23 | 21.59 | 21.795 | 21.415 | 243867 |
| 1742250900 | 21.71 | 0.46 | 2.16 | 21.147 | 21.74 | 21.147 | 344040 |
| 1741991700 | 21.25 | 0.5 | 2.41 | 20.99 | 21.25 | 20.81 | 220407 |
| 1741905300 | 20.75 | 0.08 | 0.39 | 20.67 | 20.97 | 20.61 | 265096 |
| 1741818900 | 20.67 | 0.28 | 1.37 | 20.577 | 20.95 | 20.3 | 237190 |
| 1741732500 | 20.39 | -0.46 | -2.21 | 20.83 | 21.02 | 20.3 | 298401 |
| 1741646100 | 20.85 | -0.76 | -3.52 | 21.355 | 21.605 | 20.65 | 264258 |
| 1741390500 | 21.61 | -0.09 | -0.41 | 21.6 | 21.75 | 21.13 | 223150 |
| 1741304100 | 21.7 | -0.48 | -2.16 | 21.86 | 22.04 | 21.51 | 178431 |
| 1741217700 | 22.18 | -0.19 | -0.85 | 22.49 | 22.62 | 21.83 | 385739 |
| 1741131300 | 22.37 | -0.88 | -3.78 | 22.785 | 23.15 | 22.315 | 275759 |
| 1741044900 | 23.25 | -0.01 | -0.04 | 23.5 | 23.72 | 22.955 | 253170 |
| 1740785700 | 23.26 | 0.51 | 2.24 | 22.76 | 23.45 | 22.75 | 288212 |
| 1740699300 | 22.75 | -0.01 | -0.04 | 22.77 | 22.965 | 22.44 | 358147 |
| 1740612900 | 22.76 | -0.45 | -1.94 | 23.43 | 23.56 | 22.41 | 300815 |
| 1740526500 | 23.21 | 0.63 | 2.79 | 22.75 | 23.35 | 22.57 | 1075208 |
| 1740440100 | 22.58 | -0.19 | -0.83 | 23.17 | 23.17 | 22.53 | 983867 |
| 1740180900 | 22.77 | -1.09 | -4.57 | 24.15 | 24.28 | 22.75 | 620517 |
| 1740094500 | 23.86 | -0.76 | -3.09 | 24.65 | 24.67 | 23.67 | 497021 |
| 1740008100 | 24.62 | -0.53 | -2.11 | 24.97 | 25.45 | 24.59 | 506547 |
| 1739921700 | 25.15 | -0.5 | -1.95 | 25.46 | 25.65 | 25 | 1165484 |
| 1739576100 | 25.65 | 0.22 | 0.87 | 25.73 | 26.04 | 25.31 | 136348 |
| 1739489700 | 25.43 | 0.08 | 0.32 | 25.44 | 25.655 | 25.11 | 184915 |
| 1739403300 | 25.35 | -0.86 | -3.28 | 25.8 | 26.17 | 25.28 | 374508 |
| 1739316900 | 26.21 | 0.4 | 1.55 | 25.69 | 26.22 | 25.51 | 246838 |
| 1739230500 | 25.81 | -0.35 | -1.34 | 26.21 | 26.21 | 25.77 | 304215 |
| 1738971300 | 26.16 | -0.79 | -2.93 | 26.6 | 26.85 | 26.01 | 385387 |
| 1738884900 | 26.95 | 0.25 | 0.94 | 26.81 | 27.07 | 26.305 | 241455 |
| 1738798500 | 26.7 | 0.42 | 1.60 | 26.42 | 26.725 | 26 | 301379 |
| 1738712100 | 26.28 | 0.98 | 3.87 | 25.38 | 26.29 | 25.25 | 242525 |
| 1738625700 | 25.3 | -0.91 | -3.47 | 25.4 | 26.07 | 25.2 | 138216 |
| 1738366500 | 26.21 | 0.16 | 0.61 | 26.01 | 26.48 | 25.82 | 268605 |
| 1738280100 | 26.05 | 0.02 | 0.08 | 26.3 | 26.64 | 25.801 | 153780 |
| 1738193700 | 26.03 | -0.02 | -0.08 | 25.92 | 26.64 | 25.65 | 158865 |
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
