Eastern Bankshares, Inc. (EBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

13.60

+0.05

(+0.37%)

A partir del 02:58PM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	13.42	13.63	13.31	13.60	13.60	171,692
07 may 2024	13.65	13.74	13.50	13.55	13.55	763,800
06 may 2024	13.61	13.70	13.54	13.59	13.59	694,800
03 may 2024	13.53	13.75	13.51	13.58	13.58	681,500
02 may 2024	13.08	13.43	12.99	13.41	13.41	1,117,200
01 may 2024	12.71	13.17	12.67	12.92	12.92	802,900
30 abr 2024	12.75	12.88	12.54	12.56	12.56	754,100
29 abr 2024	13.07	13.18	12.81	12.82	12.82	815,300
26 abr 2024	13.12	13.49	13.01	13.04	13.04	946,300
25 abr 2024	13.02	13.05	12.80	12.94	12.94	717,800
24 abr 2024	12.92	13.15	12.88	13.13	13.13	750,900
23 abr 2024	12.96	13.19	12.93	13.08	13.08	726,300
22 abr 2024	12.84	13.07	12.74	12.95	12.95	812,800
19 abr 2024	12.36	12.83	12.26	12.82	12.82	1,050,800
18 abr 2024	12.25	12.51	12.23	12.43	12.43	869,800
17 abr 2024	12.55	12.56	12.23	12.24	12.24	1,105,100
16 abr 2024	12.40	12.53	12.22	12.39	12.39	858,100
15 abr 2024	12.68	12.81	12.48	12.57	12.57	759,800
12 abr 2024	12.58	12.66	12.51	12.61	12.61	571,600
11 abr 2024	12.68	12.99	12.46	12.68	12.68	681,100
10 abr 2024	13.00	13.11	12.51	12.62	12.62	1,314,400
09 abr 2024	13.24	13.49	13.14	13.35	13.35	724,000
08 abr 2024	13.07	13.24	12.99	13.22	13.22	631,000
05 abr 2024	13.03	13.22	13.02	13.07	13.07	881,100
04 abr 2024	13.23	13.44	13.07	13.12	13.12	1,082,000
03 abr 2024	13.08	13.31	13.02	13.03	13.03	1,424,900
02 abr 2024	13.25	13.36	13.16	13.18	13.18	747,500
01 abr 2024	13.79	13.79	13.35	13.41	13.41	686,100
28 mar 2024	13.70	13.81	13.65	13.78	13.78	819,200
27 mar 2024	13.28	13.72	13.27	13.72	13.72	548,300
26 mar 2024	13.52	13.58	13.17	13.20	13.20	626,000
25 mar 2024	13.40	13.55	13.36	13.43	13.43	561,900
22 mar 2024	13.69	13.69	13.34	13.38	13.38	729,800
21 mar 2024	13.35	13.69	13.34	13.61	13.61	979,000
20 mar 2024	12.83	13.43	12.78	13.33	13.33	952,900
19 mar 2024	12.90	13.06	12.81	12.92	12.92	700,400
18 mar 2024	13.25	13.28	12.89	12.89	12.89	1,253,300
15 mar 2024	12.70	13.25	12.70	13.24	13.24	8,388,400
14 mar 2024	13.30	13.39	12.72	12.77	12.77	1,498,200
13 mar 2024	13.33	13.62	13.27	13.37	13.37	952,000
12 mar 2024	13.28	13.51	13.17	13.38	13.38	869,200
11 mar 2024	13.18	13.65	13.18	13.38	13.38	1,164,000
08 mar 2024	13.42	13.43	13.19	13.25	13.25	740,000
07 mar 2024	13.24	13.31	13.09	13.19	13.19	677,100
06 mar 2024	13.18	13.27	12.79	13.09	13.09	1,070,900
05 mar 2024	12.67	13.22	12.59	13.13	13.13	1,354,700
04 mar 2024	12.79	12.96	12.59	12.71	12.71	928,900
01 mar 2024	12.87	12.96	12.68	12.81	12.81	694,900
29 feb 2024	13.01	13.24	12.87	12.92	12.92	692,200
29 feb 2024	0.11 Dividendo
28 feb 2024	12.92	13.07	12.81	12.86	12.75	669,200
27 feb 2024	13.14	13.20	12.96	13.08	12.97	676,400
26 feb 2024	13.12	13.20	12.88	13.03	12.92	1,048,000
23 feb 2024	13.27	13.40	13.14	13.17	13.06	1,023,000
22 feb 2024	13.36	13.44	13.22	13.29	13.18	854,400
21 feb 2024	13.48	13.56	13.36	13.43	13.32	914,000
20 feb 2024	13.49	13.69	13.45	13.54	13.42	719,200
16 feb 2024	13.86	13.87	13.58	13.73	13.61	661,000
15 feb 2024	13.54	14.06	13.50	14.00	13.88	1,123,900
14 feb 2024	13.53	13.61	13.22	13.47	13.35	870,700
13 feb 2024	13.72	14.47	13.23	13.31	13.20	1,592,200
12 feb 2024	13.97	14.47	13.92	14.27	14.15	1,383,500
09 feb 2024	13.69	13.94	13.54	13.92	13.80	717,300
08 feb 2024	13.42	13.73	13.35	13.65	13.53	726,700
07 feb 2024	13.41	13.47	13.06	13.40	13.29	1,530,700
06 feb 2024	13.57	13.73	13.35	13.43	13.32	1,027,400
05 feb 2024	13.75	13.80	13.53	13.59	13.47	886,400
02 feb 2024	13.53	13.99	13.47	13.90	13.78	1,178,700
01 feb 2024	14.04	14.15	13.24	13.85	13.73	1,194,400
31 ene 2024	14.50	14.61	13.96	13.96	13.84	1,428,000
30 ene 2024	14.79	14.89	14.64	14.77	14.64	664,600
29 ene 2024	14.00	14.77	14.00	14.77	14.64	1,059,100
26 ene 2024	14.12	14.25	13.72	13.92	13.80	848,200
25 ene 2024	14.14	14.20	13.67	13.86	13.74	616,300
24 ene 2024	14.03	14.18	13.86	13.95	13.83	534,000
23 ene 2024	14.35	14.35	13.93	13.97	13.85	492,500
22 ene 2024	13.93	14.24	13.84	14.23	14.11	570,700
19 ene 2024	13.51	13.77	13.40	13.77	13.65	647,500
18 ene 2024	13.37	13.48	13.25	13.45	13.33	436,900
17 ene 2024	13.17	13.40	13.14	13.35	13.24	586,200
16 ene 2024	13.61	13.65	13.37	13.39	13.28	638,400
12 ene 2024	14.33	14.35	13.76	13.87	13.75	424,600
11 ene 2024	14.11	14.20	13.88	14.14	14.02	683,500
10 ene 2024	14.26	14.43	14.12	14.31	14.19	675,800
09 ene 2024	14.12	14.47	14.09	14.34	14.22	693,100
08 ene 2024	14.06	14.32	14.00	14.31	14.19	646,800
05 ene 2024	13.79	14.15	13.79	14.06	13.94	731,300
04 ene 2024	13.77	13.99	13.77	13.92	13.80	655,700
03 ene 2024	13.98	14.03	13.69	13.75	13.63	895,300
02 ene 2024	14.04	14.32	13.94	14.06	13.94	784,600
29 dic 2023	14.49	14.53	14.19	14.20	14.08	617,700
28 dic 2023	14.53	14.65	14.48	14.57	14.45	446,400
27 dic 2023	14.76	14.76	14.54	14.59	14.47	448,300
26 dic 2023	14.72	14.75	14.61	14.69	14.56	633,500
22 dic 2023	14.63	14.85	14.52	14.60	14.48	591,900
21 dic 2023	14.61	14.97	14.37	14.57	14.45	713,800
20 dic 2023	14.71	15.07	14.48	14.50	14.38	950,700
19 dic 2023	14.53	14.91	14.10	14.72	14.59	790,300
18 dic 2023	14.50	14.68	14.36	14.51	14.39	846,900
15 dic 2023	14.76	14.76	14.28	14.49	14.37	2,306,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,184.30-3.40(-0.07%)

Dow Jones39,017.39+133.13(+0.34%)

Nasdaq16,292.83-39.73(-0.24%)

Russell 20002,053.19-11.46(-0.55%)

Petróleo79.19+0.81(+1.03%)

Oro2,320.40-3.80(-0.16%)

Eastern Bankshares, Inc. (EBC)

S&P 500
5,184.30
-3.40(-0.07%)

Dow Jones
39,017.39
+133.13(+0.34%)

Nasdaq
16,292.83
-39.73(-0.24%)

Russell 2000
2,053.19
-11.46(-0.55%)

Petróleo
79.19
+0.81(+1.03%)

Oro
2,320.40
-3.80(-0.16%)