Eastern Bankshares, Inc. (EBC)

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

Añadir a la lista de seguimiento

12.64

+0.68

(+5.69%)

Al cierre: 04:00PM EST

12.83

+0.19

(+1.50%)

Fuera de horario:

06:24PM EST

Periodo de tiempo:

02 dic 2022 - 02 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	11.96	12.69	11.86	12.64	12.64	860,700
30 nov 2023	12.10	12.20	11.90	11.96	11.96	694,000
30 nov 2023	0.11 Dividendo
29 nov 2023	12.18	12.41	12.13	12.19	12.08	671,700
28 nov 2023	12.11	12.11	11.92	12.04	11.93	561,900
27 nov 2023	12.06	12.17	11.95	12.08	11.97	459,300
24 nov 2023	12.11	12.16	12.00	12.08	11.97	297,100
22 nov 2023	12.25	12.37	12.10	12.11	12.00	438,800
21 nov 2023	12.40	12.44	12.10	12.25	12.14	502,700
20 nov 2023	12.42	12.49	12.28	12.46	12.35	455,600
17 nov 2023	12.61	12.64	12.41	12.44	12.33	660,600
16 nov 2023	12.41	12.47	12.10	12.47	12.36	608,300
15 nov 2023	12.47	12.63	12.41	12.44	12.33	986,200
14 nov 2023	11.96	12.62	11.72	12.48	12.37	1,732,300
13 nov 2023	11.39	11.60	11.30	11.51	11.41	625,000
10 nov 2023	11.46	11.55	11.25	11.46	11.36	636,000
09 nov 2023	11.48	11.65	11.31	11.41	11.31	614,500
08 nov 2023	11.69	11.70	11.38	11.41	11.31	1,229,500
07 nov 2023	11.32	11.66	11.24	11.66	11.55	872,800
06 nov 2023	11.77	11.77	11.34	11.38	11.28	640,000
03 nov 2023	11.75	11.85	11.53	11.68	11.57	1,057,000
02 nov 2023	11.07	11.37	10.99	11.36	11.26	2,420,400
01 nov 2023	11.00	11.04	10.65	11.00	10.90	1,322,800
31 oct 2023	11.19	11.25	10.94	11.01	10.91	1,014,300
30 oct 2023	11.29	11.43	11.16	11.20	11.10	1,136,100
27 oct 2023	11.88	11.88	11.00	11.22	11.12	1,044,500
26 oct 2023	11.57	11.89	11.49	11.68	11.57	875,600
25 oct 2023	11.25	11.60	11.15	11.52	11.42	1,282,400
24 oct 2023	11.44	11.51	11.23	11.36	11.26	791,200
23 oct 2023	11.47	11.66	11.34	11.38	11.28	530,600
20 oct 2023	11.91	11.91	11.51	11.51	11.41	716,600
19 oct 2023	12.11	12.19	11.84	11.90	11.79	583,000
18 oct 2023	12.36	12.36	12.05	12.07	11.96	581,500
17 oct 2023	11.93	12.61	11.93	12.47	12.36	1,055,600
16 oct 2023	11.90	12.16	11.81	12.02	11.91	793,100
13 oct 2023	12.21	12.24	11.74	11.76	11.65	684,700
12 oct 2023	12.31	12.32	11.96	12.08	11.97	494,500
11 oct 2023	12.43	12.56	12.20	12.33	12.22	430,200
10 oct 2023	12.26	12.52	12.19	12.36	12.25	687,400
09 oct 2023	12.02	12.27	12.02	12.17	12.06	541,900
06 oct 2023	11.89	12.22	11.71	12.15	12.04	687,000
05 oct 2023	11.75	11.99	11.73	11.95	11.84	845,200
04 oct 2023	12.01	12.05	11.70	11.81	11.70	693,100
03 oct 2023	12.19	12.25	11.92	12.01	11.90	1,291,900
02 oct 2023	12.53	12.61	12.13	12.21	12.10	818,400
29 sept 2023	12.48	12.76	12.43	12.54	12.43	728,500
28 sept 2023	12.63	12.73	12.39	12.41	12.30	696,300
27 sept 2023	12.48	12.67	12.37	12.59	12.48	837,900
26 sept 2023	12.53	12.66	12.41	12.45	12.34	574,100
25 sept 2023	12.41	12.74	12.31	12.63	12.52	1,399,800
22 sept 2023	12.84	12.87	12.39	12.44	12.33	1,275,600
21 sept 2023	12.59	13.09	12.49	12.82	12.70	1,774,700
20 sept 2023	12.21	12.77	12.03	12.64	12.53	4,567,500
19 sept 2023	13.43	13.55	13.26	13.43	13.31	380,700
18 sept 2023	13.66	13.72	13.23	13.41	13.29	1,147,800
15 sept 2023	13.55	13.77	13.54	13.71	13.59	3,453,900
14 sept 2023	13.39	13.69	13.31	13.65	13.53	948,600
13 sept 2023	13.21	13.35	13.01	13.30	13.18	1,026,900
12 sept 2023	13.48	13.48	13.12	13.33	13.21	638,000
11 sept 2023	13.12	13.31	13.05	13.13	13.01	459,400
08 sept 2023	13.27	13.27	12.97	13.11	12.99	351,400
07 sept 2023	13.33	13.33	13.02	13.16	13.04	631,400
06 sept 2023	13.63	13.82	13.32	13.36	13.24	490,500
05 sept 2023	13.88	13.91	13.13	13.68	13.56	649,900
01 sept 2023	13.60	14.16	13.59	13.96	13.83	584,800
31 ago 2023	13.49	13.64	13.38	13.46	13.34	738,200
31 ago 2023	0.1 Dividendo
30 ago 2023	13.41	13.60	13.30	13.58	13.36	539,600
29 ago 2023	13.44	13.57	13.31	13.42	13.20	415,100
28 ago 2023	13.29	13.50	13.22	13.39	13.17	370,600
25 ago 2023	13.40	13.54	13.05	13.23	13.01	398,000
24 ago 2023	13.38	13.73	13.23	13.37	13.15	513,400
23 ago 2023	13.14	13.48	13.06	13.45	13.23	617,500
22 ago 2023	13.42	13.57	12.99	13.12	12.91	638,000
21 ago 2023	13.51	13.59	13.12	13.42	13.20	586,400
18 ago 2023	13.54	13.74	13.41	13.50	13.28	444,000
17 ago 2023	13.86	13.86	13.59	13.72	13.50	596,400
16 ago 2023	13.95	14.13	13.77	13.77	13.55	463,600
15 ago 2023	14.20	14.29	13.90	13.96	13.73	723,200
14 ago 2023	14.47	14.53	14.27	14.43	14.19	486,900
11 ago 2023	14.34	14.60	14.34	14.57	14.33	545,300
10 ago 2023	14.50	14.63	14.34	14.45	14.21	617,400
09 ago 2023	14.38	14.47	14.19	14.38	14.15	628,500
08 ago 2023	14.31	14.47	13.99	14.43	14.19	545,100
07 ago 2023	14.52	14.64	14.35	14.58	14.34	518,600
04 ago 2023	14.16	14.54	14.13	14.42	14.18	586,100
03 ago 2023	14.20	14.30	13.99	14.17	13.94	461,500
02 ago 2023	13.99	14.22	13.88	14.19	13.96	583,800
01 ago 2023	14.10	14.26	13.85	14.22	13.99	587,000
31 jul 2023	14.51	14.58	14.08	14.12	13.89	674,500
28 jul 2023	13.94	14.70	13.83	14.56	14.32	1,005,500
27 jul 2023	14.51	14.58	14.08	14.11	13.88	656,100
26 jul 2023	14.27	14.50	14.24	14.38	14.15	800,800
25 jul 2023	14.00	14.25	13.79	14.08	13.85	1,419,200
24 jul 2023	13.59	13.99	13.58	13.97	13.74	716,100
21 jul 2023	14.05	14.07	13.61	13.64	13.42	607,300
20 jul 2023	13.93	14.02	13.63	13.94	13.71	852,900
19 jul 2023	13.68	14.02	13.55	13.95	13.72	930,100
18 jul 2023	13.35	13.75	13.28	13.64	13.42	784,900
17 jul 2023	12.98	13.43	12.93	13.35	13.13	632,400
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 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

Eastern Bankshares, Inc. (EBC)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)