U.S. markets open in 8 hours 9 minutes
F S&P 500
5,254.00 -30.00 (-0.57%) F Dow Jones
38,197.00 -327.00 (-0.85%) F Nasdaq
18,671.50 -131.25 (-0.70%) E-mini Russell 2000 Index Futur
2,033.90 -7.70 (-0.38%) Petróleo
79.11 -0.12 (-0.15%) Oro
2,333.60 -7.60 (-0.32%)
Eastern Bankshares, Inc. (EBC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 13.35 | 13.41 | 13.20 | 13.27 | 13.27 | 814,900 |
| 28 may 2024 | 13.58 | 13.73 | 13.36 | 13.41 | 13.41 | 700,000 |
| 24 may 2024 | 13.70 | 13.70 | 13.43 | 13.57 | 13.57 | 333,200 |
| 23 may 2024 | 14.07 | 14.08 | 13.49 | 13.58 | 13.58 | 729,000 |
| 22 may 2024 | 14.13 | 14.18 | 13.98 | 14.05 | 14.05 | 537,600 |
| 21 may 2024 | 14.03 | 14.21 | 14.03 | 14.15 | 14.15 | 515,900 |
| 20 may 2024 | 14.35 | 14.40 | 14.02 | 14.08 | 14.08 | 667,600 |
| 17 may 2024 | 14.29 | 14.56 | 14.21 | 14.41 | 14.41 | 938,200 |
| 16 may 2024 | 14.10 | 14.28 | 14.03 | 14.25 | 14.25 | 685,800 |
| 15 may 2024 | 14.20 | 14.20 | 14.01 | 14.10 | 14.10 | 470,400 |
| 14 may 2024 | 13.99 | 14.07 | 13.89 | 14.00 | 14.00 | 521,800 |
| 13 may 2024 | 13.91 | 13.98 | 13.77 | 13.84 | 13.84 | 713,600 |
| 10 may 2024 | 13.83 | 13.85 | 13.63 | 13.82 | 13.82 | 529,700 |
| 09 may 2024 | 13.62 | 13.83 | 13.58 | 13.82 | 13.82 | 609,900 |
| 08 may 2024 | 13.42 | 13.64 | 13.31 | 13.62 | 13.62 | 561,000 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.