Dati storici Eastern Bankshares - EBC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,76	17,99	16,315	17,14	906.599	0,74	4,42%
1 Mese	16,78	17,99	16,315	17,19	863.418	0,72	4,29%
3 Mesi	16,06	19,395	15,80	17,70	925.606	1,44	8,97%
6 Mesi	15,91	19,395	14,04	16,81	1.048.787	1,59	9,99%
1 Anno	13,17	19,395	12,23	15,29	992.108	4,33	32,88%
3 Anni	22,12	22,35	9,93	15,68	874.334	-4,62	-20,89%
5 Anni	12,13	23,03	9,93	16,26	953.603	5,37	44,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Gen 2025	17,50	0,01	0,06%	17,61	17,72	17,36	944.644
17 Gen 2025	17,49	-0,20	-1,13%	17,50	17,72	16,88	990.840
16 Gen 2025	17,69	0,35	2,02%	17,80	17,99	17,52	828.082
15 Gen 2025	17,34	0,65	3,89%	16,87	17,36	16,84	766.167
14 Gen 2025	16,69	0,09	0,54%	16,41	16,79	16,41	972.055
11 Gen 2025	16,60	-0,55	-3,21%	16,76	16,835	16,315	975.853
09 Gen 2025	17,15	0,05	0,29%	16,91	17,22	16,86	594.526
08 Gen 2025	17,10	-0,19	-1,10%	17,385	17,45	16,95	863.467
07 Gen 2025	17,29	0,08	0,46%	17,25	17,68	17,21	700.117
04 Gen 2025	17,21	0,26	1,53%	17,01	17,235	16,76	683.611
03 Gen 2025	16,95	-0,28	-1,63%	17,33	17,475	16,88	770.356
01 Gen 2025	17,23	-0,02	-0,12%	17,38	17,48	17,16	752.651
31 Dic 2024	17,25	0,01	0,06%	17,12	17,36	16,9983	603.346
28 Dic 2024	17,24	-0,24	-1,37%	17,42	17,585	17,12	816.110
27 Dic 2024	17,48	0,15	0,87%	17,21	17,51	17,13	526.008
24 Dic 2024	17,33	0,11	0,64%	17,28	17,35	17,14	239.607
24 Dic 2024	17,22	-0,04	-0,23%	17,105	17,375	17,035	884.604
21 Dic 2024	17,26	0,47	2,80%	16,78	17,445	16,78	2.710.709