Dati storici Eagle Bancorp - EGBN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,89	25,4481	22,13	24,80	218.269	0,39	1,57%
1 Mese	26,38	27,01	22,13	24,90	212.763	-1,10	-4,17%
3 Mesi	26,32	30,94	22,13	27,44	242.931	-1,04	-3,95%
6 Mesi	22,96	30,94	18,17	24,28	290.396	2,32	10,10%
1 Anno	27,94	30,94	15,99	22,52	309.668	-2,66	-9,52%
3 Anni	58,56	62,05	15,99	29,85	260.964	-33,28	-56,83%
5 Anni	45,69	63,84	15,99	33,46	213.971	-20,41	-44,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Gen 2025	24,58	0,00	0,00%	24,58	24,58	24,58	0
23 Gen 2025	24,58	-0,52	-2,07%	24,86	25,04	24,31	240.575
22 Gen 2025	25,10	0,46	1,87%	24,8175	25,4481	24,80	263.622
18 Gen 2025	24,64	0,14	0,57%	24,89	25,21	24,465	149.560
17 Gen 2025	24,50	-0,36	-1,45%	24,73	24,94	24,34	204.842
16 Gen 2025	24,86	0,40	1,64%	25,52	25,85	24,70	159.719
15 Gen 2025	24,46	1,01	4,31%	23,77	24,49	23,65	180.669
14 Gen 2025	23,45	0,04	0,17%	23,20	23,51	22,98	239.486
11 Gen 2025	23,41	-1,15	-4,68%	24,20	24,20	22,895	280.350
09 Gen 2025	24,56	-0,14	-0,57%	24,41	24,78	24,25	155.155
08 Gen 2025	24,70	-0,88	-3,44%	25,76	25,77	24,37	165.453
07 Gen 2025	25,58	0,08	0,31%	25,545	26,31	25,3401	296.798
04 Gen 2025	25,50	0,25	0,99%	25,45	25,54	24,68	313.667
03 Gen 2025	25,25	-0,78	-3,00%	26,34	26,49	25,23	166.290
01 Gen 2025	26,03	0,13	0,50%	26,01	26,15	25,7386	171.298
31 Dic 2024	25,90	-0,12	-0,46%	25,88	26,03	25,59	176.120
28 Dic 2024	26,02	-0,56	-2,11%	26,65	26,71	25,79	212.592
27 Dic 2024	26,58	-0,09	-0,34%	26,49	26,845	26,12	165.776
24 Dic 2024	26,67	0,12	0,45%	26,69	27,00	26,11	171.956