U.S. markets open in 6 hours 1 minute
F S&P 500
5,070.25 +23.75 (+0.47%) F Dow Jones
38,181.00 +112.00 (+0.29%) F Nasdaq
17,544.25 +106.00 (+0.61%) E-mini Russell 2000 Index Futur
2,008.20 +18.50 (+0.93%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,319.30 +8.30 (+0.36%)
Eagle Bancorp Montana, Inc. (EBMT)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 12.90 | 12.90 | 12.81 | 12.88 | 12.88 | 1,400 |
| 30 abr 2024 | 12.63 | 12.80 | 12.63 | 12.80 | 12.80 | 2,000 |
| 29 abr 2024 | 12.70 | 12.90 | 12.65 | 12.75 | 12.75 | 5,800 |
| 26 abr 2024 | 12.80 | 12.94 | 12.62 | 12.78 | 12.78 | 17,100 |
| 25 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 600 |
| 24 abr 2024 | 12.73 | 12.86 | 12.67 | 12.86 | 12.86 | 3,500 |
| 23 abr 2024 | 12.52 | 12.74 | 12.42 | 12.70 | 12.70 | 12,400 |
| 22 abr 2024 | 12.68 | 12.68 | 12.46 | 12.55 | 12.55 | 8,700 |
| 19 abr 2024 | 12.40 | 12.60 | 12.38 | 12.49 | 12.49 | 10,900 |
| 18 abr 2024 | 12.32 | 12.40 | 12.32 | 12.39 | 12.39 | 4,100 |
| 17 abr 2024 | 12.41 | 12.46 | 12.32 | 12.40 | 12.40 | 8,500 |
| 16 abr 2024 | 12.42 | 12.47 | 12.41 | 12.46 | 12.46 | 5,700 |
| 15 abr 2024 | 12.45 | 12.55 | 12.45 | 12.47 | 12.47 | 3,800 |
| 12 abr 2024 | 12.60 | 12.61 | 12.40 | 12.41 | 12.41 | 10,600 |
| 11 abr 2024 | 12.85 | 12.85 | 12.57 | 12.62 | 12.62 | 2,900 |
| 10 abr 2024 | 12.66 | 12.90 | 12.63 | 12.68 | 12.68 | 6,300 |
| 09 abr 2024 | 12.89 | 12.97 | 12.82 | 12.93 | 12.93 | 5,000 |
| 08 abr 2024 | 12.74 | 12.88 | 12.70 | 12.73 | 12.73 | 4,900 |
| 05 abr 2024 | 12.64 | 12.70 | 12.56 | 12.65 | 12.65 | 8,500 |
| 04 abr 2024 | 12.85 | 12.85 | 12.57 | 12.64 | 12.64 | 13,400 |
| 03 abr 2024 | 12.68 | 12.87 | 12.67 | 12.67 | 12.67 | 5,500 |
| 02 abr 2024 | 12.82 | 12.82 | 12.70 | 12.70 | 12.70 | 22,200 |
| 01 abr 2024 | 12.93 | 12.93 | 12.72 | 12.78 | 12.78 | 6,200 |
| 28 mar 2024 | 12.75 | 12.94 | 12.75 | 12.84 | 12.84 | 5,900 |
| 27 mar 2024 | 12.86 | 12.98 | 12.71 | 12.80 | 12.80 | 12,400 |
| 26 mar 2024 | 12.83 | 12.89 | 12.63 | 12.72 | 12.72 | 11,800 |
| 25 mar 2024 | 12.98 | 12.98 | 12.81 | 12.89 | 12.89 | 7,100 |
| 22 mar 2024 | 12.90 | 12.91 | 12.80 | 12.91 | 12.91 | 2,300 |
| 21 mar 2024 | 12.95 | 12.99 | 12.90 | 12.90 | 12.90 | 6,800 |
| 20 mar 2024 | 12.62 | 12.88 | 12.61 | 12.85 | 12.85 | 9,000 |
| 19 mar 2024 | 12.91 | 12.94 | 12.65 | 12.65 | 12.65 | 9,000 |
| 18 mar 2024 | 12.90 | 12.97 | 12.80 | 12.82 | 12.82 | 7,800 |
| 15 mar 2024 | 12.82 | 13.11 | 12.75 | 12.82 | 12.82 | 18,300 |
| 14 mar 2024 | 13.05 | 13.05 | 12.73 | 12.73 | 12.73 | 9,100 |
| 13 mar 2024 | 12.98 | 13.13 | 12.91 | 12.95 | 12.95 | 14,600 |
| 12 mar 2024 | 13.05 | 13.05 | 12.81 | 12.81 | 12.81 | 6,100 |
| 11 mar 2024 | 12.99 | 13.04 | 12.90 | 13.00 | 13.00 | 2,700 |
| 08 mar 2024 | 13.10 | 13.35 | 12.86 | 13.00 | 13.00 | 10,800 |
| 07 mar 2024 | 13.18 | 13.18 | 13.00 | 13.18 | 13.18 | 5,700 |
| 06 mar 2024 | 13.14 | 13.35 | 12.80 | 12.99 | 12.99 | 15,100 |
| 05 mar 2024 | 13.08 | 13.49 | 12.93 | 13.25 | 13.25 | 16,100 |
| 04 mar 2024 | 13.18 | 13.18 | 12.89 | 12.99 | 12.99 | 15,000 |
| 01 mar 2024 | 13.25 | 13.25 | 12.80 | 12.92 | 12.92 | 11,800 |
| 29 feb 2024 | 13.28 | 13.35 | 12.85 | 13.21 | 13.21 | 8,000 |
| 28 feb 2024 | 12.95 | 13.16 | 12.95 | 13.00 | 13.00 | 6,400 |
| 27 feb 2024 | 13.01 | 13.17 | 12.95 | 12.98 | 12.98 | 4,800 |
| 26 feb 2024 | 13.10 | 13.34 | 12.96 | 13.02 | 13.02 | 6,300 |
| 23 feb 2024 | 13.33 | 13.40 | 13.05 | 13.10 | 13.10 | 9,100 |
| 22 feb 2024 | 13.30 | 13.37 | 13.02 | 13.20 | 13.20 | 3,300 |
| 21 feb 2024 | 13.30 | 13.35 | 13.00 | 13.11 | 13.11 | 7,800 |
| 20 feb 2024 | 13.07 | 13.54 | 13.07 | 13.20 | 13.20 | 16,000 |
| 16 feb 2024 | 13.00 | 13.32 | 13.00 | 13.20 | 13.20 | 5,600 |
| 15 feb 2024 | 12.91 | 13.30 | 12.91 | 13.11 | 13.11 | 14,100 |
| 14 feb 2024 | 13.13 | 13.32 | 12.97 | 13.00 | 13.00 | 21,800 |
| 13 feb 2024 | 13.07 | 13.39 | 13.07 | 13.09 | 13.09 | 7,600 |
| 12 feb 2024 | 12.98 | 13.43 | 12.98 | 13.27 | 13.27 | 13,000 |
| 09 feb 2024 | 12.85 | 13.09 | 12.81 | 13.07 | 13.07 | 9,800 |
| 08 feb 2024 | 12.76 | 12.89 | 12.76 | 12.80 | 12.80 | 7,500 |
| 08 feb 2024 | 0.14 Dividendo | |||||
| 07 feb 2024 | 13.11 | 13.14 | 12.81 | 12.96 | 12.82 | 13,300 |
| 06 feb 2024 | 13.50 | 13.50 | 12.99 | 12.99 | 12.85 | 22,800 |
| 05 feb 2024 | 13.60 | 13.60 | 13.04 | 13.50 | 13.35 | 9,000 |
| 02 feb 2024 | 14.02 | 14.07 | 13.51 | 13.67 | 13.52 | 10,100 |
| 01 feb 2024 | 14.75 | 14.79 | 13.89 | 14.24 | 14.09 | 10,600 |
| 31 ene 2024 | 14.73 | 14.75 | 14.16 | 14.51 | 14.35 | 10,100 |
| 30 ene 2024 | 14.76 | 14.98 | 14.75 | 14.80 | 14.64 | 7,400 |
| 29 ene 2024 | 15.42 | 15.42 | 14.79 | 14.90 | 14.74 | 13,100 |
| 26 ene 2024 | 15.45 | 15.45 | 15.25 | 15.42 | 15.25 | 14,200 |
| 25 ene 2024 | 15.13 | 15.25 | 14.90 | 15.25 | 15.09 | 7,000 |
| 24 ene 2024 | 15.31 | 15.31 | 15.01 | 15.14 | 14.98 | 4,600 |
| 23 ene 2024 | 15.90 | 15.90 | 14.95 | 14.95 | 14.79 | 7,800 |
| 22 ene 2024 | 15.54 | 15.92 | 15.26 | 15.72 | 15.55 | 8,800 |
| 19 ene 2024 | 15.32 | 15.74 | 15.32 | 15.52 | 15.35 | 5,800 |
| 18 ene 2024 | 15.15 | 15.67 | 15.07 | 15.67 | 15.50 | 7,000 |
| 17 ene 2024 | 14.58 | 14.98 | 14.44 | 14.86 | 14.70 | 11,100 |
| 16 ene 2024 | 14.79 | 14.79 | 14.55 | 14.58 | 14.42 | 6,800 |
| 12 ene 2024 | 14.86 | 14.86 | 14.48 | 14.72 | 14.56 | 5,900 |
| 11 ene 2024 | 14.48 | 14.69 | 14.25 | 14.44 | 14.28 | 9,400 |
| 10 ene 2024 | 14.63 | 14.93 | 14.50 | 14.61 | 14.45 | 6,900 |
| 09 ene 2024 | 15.25 | 15.37 | 14.60 | 14.71 | 14.55 | 14,800 |
| 08 ene 2024 | 15.52 | 15.88 | 15.20 | 15.39 | 15.22 | 20,600 |
| 05 ene 2024 | 15.30 | 15.99 | 15.30 | 15.60 | 15.43 | 5,800 |
| 04 ene 2024 | 15.85 | 15.95 | 15.25 | 15.60 | 15.43 | 11,600 |
| 03 ene 2024 | 17.01 | 17.65 | 15.72 | 15.85 | 15.68 | 38,300 |
| 02 ene 2024 | 15.80 | 16.20 | 15.80 | 16.10 | 15.93 | 15,900 |
| 29 dic 2023 | 15.20 | 15.87 | 15.20 | 15.79 | 15.62 | 20,400 |
| 28 dic 2023 | 14.95 | 15.14 | 14.91 | 15.13 | 14.97 | 11,400 |
| 27 dic 2023 | 14.88 | 14.95 | 14.85 | 14.86 | 14.70 | 6,900 |
| 26 dic 2023 | 14.81 | 14.95 | 14.81 | 14.89 | 14.73 | 9,200 |
| 22 dic 2023 | 14.79 | 14.95 | 14.71 | 14.85 | 14.69 | 6,100 |
| 21 dic 2023 | 14.95 | 15.00 | 14.80 | 14.85 | 14.69 | 10,500 |
| 20 dic 2023 | 14.69 | 15.00 | 14.69 | 14.95 | 14.79 | 4,400 |
| 19 dic 2023 | 14.32 | 14.99 | 14.32 | 14.82 | 14.66 | 3,700 |
| 18 dic 2023 | 14.00 | 14.92 | 13.77 | 14.60 | 14.44 | 12,100 |
| 15 dic 2023 | 13.78 | 14.29 | 13.78 | 14.07 | 13.92 | 11,600 |
| 14 dic 2023 | 14.00 | 14.06 | 13.74 | 14.06 | 13.91 | 22,800 |
| 13 dic 2023 | 13.76 | 14.00 | 13.50 | 13.65 | 13.50 | 49,200 |
| 12 dic 2023 | 13.65 | 13.69 | 13.50 | 13.65 | 13.50 | 8,500 |
| 11 dic 2023 | 13.59 | 14.00 | 13.56 | 13.67 | 13.52 | 14,100 |
| 08 dic 2023 | 13.50 | 13.80 | 13.50 | 13.78 | 13.63 | 5,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.