Dati storici Eastern Bankshares - EBC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,77	18,85	17,77	18,45	666.128	1,06	5,97%
1 Mese	16,06	19,145	15,80	17,75	1.022.448	2,77	17,25%
3 Mesi	16,80	19,145	15,47	16,98	977.174	2,03	12,08%
6 Mesi	14,13	19,145	12,66	15,93	1.065.227	4,70	33,26%
1 Anno	12,25	19,145	11,86	14,81	977.927	6,58	53,71%
3 Anni	21,37	22,35	9,93	15,76	864.270	-2,54	-11,89%
5 Anni	12,13	23,03	9,93	16,21	957.819	6,70	55,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	18,83	0,30	1,62%	18,605	18,85	18,53	1.097.675
22 Nov 2024	18,53	0,16	0,87%	18,45	18,82	18,38	522.759
21 Nov 2024	18,37	-0,01	-0,05%	18,37	18,40	18,05	713.876
20 Nov 2024	18,38	-0,14	-0,76%	18,32	18,49	18,23	550.929
19 Nov 2024	18,52	0,07	0,38%	18,46	18,69	18,44	911.065
16 Nov 2024	18,45	-0,11	-0,59%	18,73	18,73	18,20	564.996
15 Nov 2024	18,56	-0,03	-0,16%	18,60	18,73	18,385	650.350
14 Nov 2024	18,59	-0,23	-1,22%	18,84	19,09	18,57	662.113
13 Nov 2024	18,82	-0,04	-0,21%	18,82	19,145	18,74	1.246.252
12 Nov 2024	18,86	0,58	3,17%	18,59	19,07	18,59	1.067.161
09 Nov 2024	18,28	0,09	0,49%	18,21	18,41	18,11	974.667
08 Nov 2024	18,19	-0,60	-3,19%	18,51	18,51	17,98	1.438.555
07 Nov 2024	18,79	2,22	13,40%	17,66	18,80	17,64	3.156.459
06 Nov 2024	16,57	0,23	1,41%	16,40	16,585	16,32	800.423
05 Nov 2024	16,34	0,02	0,12%	16,29	16,57	15,95	726.874
01 Nov 2024	16,32	-0,01	-0,06%	16,33	16,57	16,235	660.936
31 Ott 2024	16,33	-0,30	-1,80%	16,64	16,68	16,32	702.856
30 Ott 2024	16,63	-0,18	-1,07%	16,79	17,27	16,61	794.752
29 Ott 2024	16,81	0,11	0,66%	16,73	16,925	16,645	1.355.421
28 Ott 2024	16,70	0,78	4,90%	16,07	16,775	15,915	1.262.220
26 Ott 2024	15,92	-0,80	-4,78%	16,06	16,58	15,80	1.549.827
25 Ott 2024	16,72	0,04	0,24%	16,74	16,79	16,41	815.658