Premium
Eastern Bankshares Inc (EB0)
TG
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 | 1.600001 | 8.93855357199 | 17.899999 | 19 | 17.899999 | 280 | 18.69380122 | DE |
| 4 | 2.600001 | 15.3846222121 | 16.899999 | 19 | 16.899999 | 313 | 18.00294039 | DE |
| 12 | 2.100001 | 12.068971958 | 17.399999 | 19 | 16.5 | 340 | 17.46487997 | DE |
| 26 | 3.2 | 19.6319018405 | 16.3 | 19 | 16 | 528 | 17.45430007 | DE |
| 52 | 5.7 | 41.3043478261 | 13.8 | 19 | 13.8 | 404 | 16.85737632 | DE |
| 156 | 6.6 | 51.1627906977 | 12.9 | 19 | 12.9 | 402 | 16.63018133 | DE |
| 260 | 6.6 | 51.1627906977 | 12.9 | 19 | 12.9 | 402 | 16.63018133 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1782419100 | 19 | 0.1 | 0.53 | 19 | 19 | 19 | 60 |
| 1782332700 | 18.899999 | 1 | 5.59 | 18.899999 | 18.899999 | 18.899999 | 600 |
| 1782246300 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1782159900 | 17.899999 | 0.2 | 1.13 | 17.899999 | 17.899999 | 17.899999 | 179 |
| 1781900700 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1781814300 | 17.7 | 0.8 | 4.73 | 17.7 | 17.7 | 17.7 | 275 |
| 1781727900 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1781641500 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1781555100 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1781295900 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1781209500 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1781123100 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1781036700 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1780950300 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1780691100 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1780604700 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1780518300 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1780431900 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1780345500 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1780086300 | 16.899999 | -0.4 | -2.31 | 16.899999 | 16.899999 | 16.899999 | 450 |
| 1779999900 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1779913500 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1779827100 | 17.3 | 0.8 | 4.85 | 17.2 | 17.3 | 17.2 | 550 |
| 1779740700 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1779481500 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1779395100 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1779308700 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1779222300 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1779135900 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1778876700 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1778790300 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1778703900 | 16.5 | -0.3 | -1.79 | 16.5 | 16.5 | 16.5 | 60 |
| 1778617500 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1778531100 | 16.8 | -0.5 | -2.89 | 16.8 | 16.8 | 16.8 | 718 |
| 1778271900 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1778185500 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1778099100 | 17.3 | 0 | 0.00 | 17.2 | 17.3 | 17.2 | 742 |
| 1778012700 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777926300 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777580700 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 200 |
| 1777494300 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777407900 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777321500 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777062300 | 17.3 | -0.4 | -2.26 | 17.3 | 17.3 | 17.3 | 350 |
| 1776975900 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1776889500 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1776803100 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1776716700 | 17.7 | 0.1 | 0.57 | 17.7 | 17.7 | 17.7 | 257 |
| 1776457500 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1776371100 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1776284700 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1776198300 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1776111900 | 17.6 | 0.4 | 2.33 | 17.6 | 17.6 | 17.6 | 175 |
| 1775852700 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1775766300 | 17.2 | -0.2 | -1.15 | 17.5 | 17.5 | 17.2 | 278 |
| 1775679900 | 17.399999 | 0.7 | 4.19 | 17.399999 | 17.399999 | 17.399999 | 200 |
| 1775593500 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1775161500 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1775075100 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1774988700 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1774902300 | 16.7 | 0.1 | 0.60 | 16.7 | 16.7 | 16.7 | 350 |
| 1774646700 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 300 |
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.
