U.S. markets open in 1 hour 27 minutes

Eastern Bankshares, Inc. (EBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.10-0.47 (-2.84%)
Al cierre: 04:00PM EDT
16.16 +0.06 (+0.37%)
Fuera de horario: 05:58PM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202416.4616.6916.0916.1016.101,812,200
23 jul 202416.1416.7216.1116.5716.571,466,400
22 jul 202416.1816.4115.9516.2716.271,541,300
19 jul 202416.2916.6316.1116.2316.232,031,900
18 jul 202416.2816.6416.1816.3216.322,288,800
17 jul 202415.9116.5115.9116.4616.462,241,600
16 jul 202415.4616.1515.4616.1416.142,383,200
15 jul 202415.0715.4114.9615.4015.401,748,000
12 jul 202415.0115.2514.8514.8714.873,963,100
11 jul 202414.5515.0014.5214.9014.901,792,900
10 jul 202413.9514.4013.6814.3814.381,195,000
09 jul 202413.6813.9613.6013.9213.92758,900
08 jul 202413.8113.8913.6813.7013.70571,800
05 jul 202413.9113.9313.6813.6913.69530,800
03 jul 202414.2014.2313.9613.9613.96570,600
02 jul 202413.8414.1913.8414.1714.17599,400
01 jul 202413.8414.1113.7813.8113.81698,700
28 jun 202413.6714.0613.6213.9813.982,617,500
27 jun 202413.3013.5213.2013.5213.52641,100
26 jun 202413.0513.3713.0513.2613.26496,700
25 jun 202413.2613.3213.1613.1713.17649,800
24 jun 202413.0413.3912.9713.3413.34782,900
21 jun 202413.0813.1112.8513.0013.001,972,100
20 jun 202413.1313.3113.0413.0913.09553,100
18 jun 202413.1913.5213.1813.2213.22824,700
17 jun 202413.1213.2512.9513.2313.23925,000
14 jun 202413.0613.1813.0013.1113.11733,300
13 jun 202413.2113.2113.0013.1713.17545,800
12 jun 202413.3413.6813.2013.2413.24960,400
11 jun 202412.7512.9412.6612.8712.87621,200
10 jun 202413.0013.0012.8012.8512.85715,700
07 jun 202413.0713.2213.0213.0613.06572,500
06 jun 202413.2513.3713.1213.2713.27418,500
05 jun 202413.4113.4113.0713.2713.27487,400
04 jun 202413.5113.5513.2713.2913.29616,700
03 jun 202413.6713.7313.4813.5913.59816,700
03 jun 20240.11 Dividendo
31 may 202413.5913.7413.5513.7013.59824,700
30 may 202413.3713.5813.3113.5213.41529,900
29 may 202413.3513.4113.2013.2713.16814,900
28 may 202413.5813.7313.3613.4113.30700,000
24 may 202413.7013.7013.4313.5713.46333,200
23 may 202414.0714.0813.4913.5813.47729,000
22 may 202414.1314.1813.9814.0513.94537,600
21 may 202414.0314.2114.0314.1514.04515,900
20 may 202414.3514.4014.0214.0813.97667,600
17 may 202414.2914.5614.2114.4114.29938,200
16 may 202414.1014.2814.0314.2514.14685,800
15 may 202414.2014.2014.0114.1013.99470,400
14 may 202413.9914.0713.8914.0013.89521,800
13 may 202413.9113.9813.7713.8413.73713,600
10 may 202413.8313.8513.6313.8213.71529,700
09 may 202413.6213.8313.5813.8213.71609,900
08 may 202413.4213.6413.3113.6213.51561,000
07 may 202413.6513.7413.5013.5513.44763,800
06 may 202413.6113.7013.5413.5913.48694,800
03 may 202413.5313.7513.5113.5813.47681,500
02 may 202413.0813.4312.9913.4113.301,117,200
01 may 202412.7113.1712.6712.9212.82802,900
30 abr 202412.7512.8812.5412.5612.46754,100
29 abr 202413.0713.1812.8112.8212.72815,300
26 abr 202413.1213.4913.0113.0412.94946,300
25 abr 202413.0213.0512.8012.9412.84717,800
24 abr 202412.9213.1512.8813.1313.02750,900
23 abr 202412.9613.1912.9313.0812.97726,300
22 abr 202412.8413.0712.7412.9512.85812,800
19 abr 202412.3612.8312.2612.8212.721,050,800
18 abr 202412.2512.5112.2312.4312.33869,800
17 abr 202412.5512.5612.2312.2412.141,105,100
16 abr 202412.4012.5312.2212.3912.29858,100
15 abr 202412.6812.8112.4812.5712.47759,800
12 abr 202412.5812.6612.5112.6112.51571,600
11 abr 202412.6812.9912.4612.6812.58681,100
10 abr 202413.0013.1112.5112.6212.521,314,400
09 abr 202413.2413.4913.1413.3513.24724,000
08 abr 202413.0713.2412.9913.2213.11631,000
05 abr 202413.0313.2213.0213.0712.97881,100
04 abr 202413.2313.4413.0713.1213.011,082,000
03 abr 202413.0813.3113.0213.0312.931,424,900
02 abr 202413.2513.3613.1613.1813.07747,500
01 abr 202413.7913.7913.3513.4113.30686,100
28 mar 202413.7013.8113.6513.7813.67819,200
27 mar 202413.2813.7213.2713.7213.61548,300
26 mar 202413.5213.5813.1713.2013.09626,000
25 mar 202413.4013.5513.3613.4313.32561,900
22 mar 202413.6913.6913.3413.3813.27729,800
21 mar 202413.3513.6913.3413.6113.50979,000
20 mar 202412.8313.4312.7813.3313.22952,900
19 mar 202412.9013.0612.8112.9212.82700,400
18 mar 202413.2513.2812.8912.8912.791,253,300
15 mar 202412.7013.2512.7013.2413.138,388,400
14 mar 202413.3013.3912.7212.7712.671,498,200
13 mar 202413.3313.6213.2713.3713.26952,000
12 mar 202413.2813.5113.1713.3813.27869,200
11 mar 202413.1813.6513.1813.3813.271,164,000
08 mar 202413.4213.4313.1913.2513.14740,000
07 mar 202413.2413.3113.0913.1913.08677,100
06 mar 202413.1813.2712.7913.0912.981,070,900
05 mar 202412.6713.2212.5913.1313.021,354,700
04 mar 202412.7912.9612.5912.7112.61928,900
*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...