Dati storici Eagle Bancorp - EGBN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,01	30,94	28,00	29,17	168.534	1,45	5,18%
1 Mese	26,46	30,94	25,24	28,38	241.759	3,00	11,34%
3 Mesi	21,52	30,94	20,02	24,49	325.055	7,94	36,90%
6 Mesi	18,72	30,94	15,99	21,87	324.163	10,74	57,37%
1 Anno	23,62	31,97	15,99	22,70	307.226	5,84	24,72%
3 Anni	58,43	63,84	15,99	30,89	256.649	-28,97	-49,58%
5 Anni	45,07	63,84	15,99	34,07	212.221	-15,61	-34,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Nov 2024	30,00	0,59	2,01%	29,80	30,94	29,80	237.777
23 Nov 2024	29,41	0,66	2,30%	28,77	29,70	28,61	169.615
22 Nov 2024	28,75	0,49	1,73%	28,58	29,41	28,455	143.254
21 Nov 2024	28,26	-0,27	-0,95%	28,35	28,57	28,00	133.733
20 Nov 2024	28,53	-0,09	-0,31%	28,01	28,92	28,01	157.208
19 Nov 2024	28,62	-0,23	-0,80%	28,78	29,02	28,50	155.880
16 Nov 2024	28,85	0,18	0,63%	28,86	28,92	28,12	211.713
15 Nov 2024	28,67	-0,59	-2,02%	29,20	29,40	28,63	175.692
14 Nov 2024	29,26	-0,10	-0,34%	29,52	30,23	29,17	220.316
13 Nov 2024	29,36	-0,37	-1,24%	29,70	29,90	28,93	289.211
12 Nov 2024	29,73	1,03	3,59%	29,44	29,97	28,405	365.753
09 Nov 2024	28,70	0,53	1,88%	28,22	29,29	27,89	305.459
08 Nov 2024	28,17	-1,52	-5,12%	29,44	29,44	27,99	297.599
07 Nov 2024	29,69	3,63	13,93%	28,58	30,12	28,52	701.373
06 Nov 2024	26,06	0,55	2,16%	25,69	26,10	25,64	185.801
05 Nov 2024	25,51	-0,58	-2,22%	25,87	25,99	25,24	220.207
01 Nov 2024	26,09	-0,12	-0,46%	26,32	26,56	25,95	247.999
31 Ott 2024	26,21	-0,42	-1,58%	26,70	26,895	26,21	178.268
30 Ott 2024	26,63	0,09	0,34%	26,49	27,41	26,49	288.128
29 Ott 2024	26,54	-0,08	-0,30%	26,46	26,54	26,167	222.347
28 Ott 2024	26,62	0,45	1,72%	26,40	26,85	26,1925	235.624