Dati storici Enterprise Bancorp - EBTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,43	44,41	41,43	43,51	32.578	2,23	5,38%
1 Mese	37,68	44,41	37,68	42,07	40.223	5,98	15,87%
3 Mesi	35,62	44,41	33,9501	41,01	45.042	8,04	22,57%
6 Mesi	27,22	44,41	26,53	37,66	31.630	16,44	60,40%
1 Anno	27,50	44,41	22,60	32,59	27.571	16,16	58,76%
3 Anni	39,96	44,41	22,60	32,18	18.466	3,70	9,26%
5 Anni	31,13	46,48	19,275	31,61	16.772	12,53	40,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	43,66	0,45	1,04%	42,85	43,74	42,33	29.659
11 Feb 2025	43,21	-0,56	-1,28%	43,70	43,70	43,20	18.638
08 Feb 2025	43,77	-0,60	-1,35%	44,035	44,035	43,05	34.607
07 Feb 2025	44,37	0,77	1,77%	43,79	44,41	43,46	30.498
06 Feb 2025	43,60	0,81	1,89%	42,92	43,61	42,48	33.311
05 Feb 2025	42,79	1,13	2,71%	41,95	42,79	41,68	44.753
04 Feb 2025	41,66	-0,67	-1,58%	41,315	42,24	41,17	48.972
01 Feb 2025	42,33	-0,41	-0,96%	43,00	43,375	42,27	50.405
31 Gen 2025	42,74	0,53	1,26%	42,60	43,25	42,11	36.860
30 Gen 2025	42,21	-0,32	-0,75%	42,52	43,18	41,68	44.381
29 Gen 2025	42,53	-0,17	-0,40%	42,85	42,85	42,12	35.003
28 Gen 2025	42,70	0,96	2,30%	41,55	43,00	41,54	45.962
25 Gen 2025	41,74	-0,15	-0,36%	41,20	42,005	40,80	33.766
24 Gen 2025	41,89	0,00	0,00%	41,89	41,89	41,89	0
23 Gen 2025	41,89	-0,63	-1,48%	42,01	42,21	41,52	35.777
22 Gen 2025	42,52	1,07	2,58%	41,98	42,64	41,98	52.953
18 Gen 2025	41,45	1,38	3,44%	40,29	42,20	40,29	52.068
17 Gen 2025	40,07	-0,34	-0,84%	40,53	40,75	39,722	29.765
16 Gen 2025	40,41	1,22	3,11%	40,00	40,92	39,78	34.134
15 Gen 2025	39,19	1,46	3,87%	37,68	39,19	37,68	56.040
14 Gen 2025	37,73	0,50	1,34%	36,72	37,85	36,72	62.261