ECB Bancorp, Inc. (ECBK)

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

Añadir a la lista de seguimiento

11.60

-0.35

(-2.93%)

A partir del 10:41AM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	11.75	11.75	11.60	11.60	11.60	3,067
09 may 2024	11.66	11.95	11.66	11.94	11.94	2,100
08 may 2024	11.58	11.58	11.57	11.57	11.57	400
07 may 2024	11.60	11.94	11.60	11.88	11.88	6,500
06 may 2024	11.60	11.86	11.49	11.58	11.58	7,900
03 may 2024	11.66	11.66	11.45	11.45	11.45	3,500
02 may 2024	11.60	11.79	11.60	11.61	11.61	4,500
01 may 2024	11.40	11.55	11.39	11.52	11.52	17,600
30 abr 2024	12.56	12.56	11.39	11.60	11.60	19,000
29 abr 2024	12.33	12.34	12.25	12.34	12.34	2,000
26 abr 2024	12.27	12.27	12.27	12.27	12.27	-
25 abr 2024	12.40	12.40	12.27	12.27	12.27	2,000
24 abr 2024	12.65	12.65	12.46	12.46	12.46	900
23 abr 2024	12.63	12.63	12.22	12.50	12.50	2,400
22 abr 2024	12.52	12.56	12.22	12.22	12.22	3,300
19 abr 2024	12.89	12.89	12.61	12.61	12.61	7,100
18 abr 2024	12.89	12.90	12.63	12.65	12.65	1,500
17 abr 2024	12.82	13.00	12.79	12.85	12.85	22,500
16 abr 2024	12.86	12.86	12.86	12.86	12.86	-
15 abr 2024	12.72	12.98	12.68	12.86	12.86	1,800
12 abr 2024	12.82	12.96	12.82	12.96	12.96	500
11 abr 2024	12.86	12.90	12.86	12.87	12.87	1,200
10 abr 2024	12.69	12.91	12.69	12.91	12.91	600
09 abr 2024	12.94	12.94	12.94	12.94	12.94	400
08 abr 2024	12.95	12.95	12.94	12.94	12.94	1,200
05 abr 2024	12.94	12.94	12.94	12.94	12.94	-
04 abr 2024	12.81	12.94	12.81	12.94	12.94	600
03 abr 2024	12.73	12.79	12.73	12.79	12.79	700
02 abr 2024	12.85	12.86	12.85	12.86	12.86	1,700
01 abr 2024	12.98	12.98	12.68	12.95	12.95	6,800
28 mar 2024	12.82	12.98	12.82	12.98	12.98	2,800
27 mar 2024	12.87	12.95	12.87	12.95	12.95	2,000
26 mar 2024	12.76	12.85	12.76	12.85	12.85	2,500
25 mar 2024	12.90	12.90	12.80	12.80	12.80	600
22 mar 2024	12.90	13.02	12.89	13.00	13.00	1,400
21 mar 2024	13.05	13.06	12.96	12.96	12.96	17,200
20 mar 2024	13.20	13.20	13.07	13.11	13.11	3,400
19 mar 2024	13.05	13.28	12.84	13.07	13.07	30,700
18 mar 2024	12.90	13.21	12.84	13.01	13.01	13,800
15 mar 2024	12.91	13.14	12.90	13.14	13.14	27,500
14 mar 2024	12.80	12.86	12.69	12.78	12.78	2,900
13 mar 2024	12.91	12.98	12.80	12.80	12.80	1,900
12 mar 2024	12.97	12.97	12.83	12.83	12.83	1,800
11 mar 2024	12.93	12.93	12.92	12.93	12.93	1,700
08 mar 2024	12.96	13.00	12.85	13.00	13.00	5,500
07 mar 2024	13.05	13.05	12.84	12.84	12.84	1,500
06 mar 2024	13.03	13.05	13.01	13.01	13.01	4,600
05 mar 2024	13.07	13.07	13.00	13.03	13.03	1,900
04 mar 2024	13.01	13.05	12.97	13.05	13.05	3,000
01 mar 2024	13.06	13.06	12.90	12.90	12.90	2,400
29 feb 2024	12.90	12.98	12.88	12.93	12.93	14,400
28 feb 2024	12.92	12.92	12.88	12.90	12.90	3,500
27 feb 2024	12.86	12.98	12.79	12.80	12.80	5,500
26 feb 2024	12.98	13.00	12.80	12.80	12.80	800
23 feb 2024	12.91	13.09	12.91	13.04	13.04	10,800
22 feb 2024	12.77	13.05	12.77	12.90	12.90	1,800
21 feb 2024	13.05	13.05	12.89	13.04	13.04	8,300
20 feb 2024	12.87	13.10	12.85	13.05	13.05	20,100
16 feb 2024	13.18	13.18	12.93	13.17	13.17	1,000
15 feb 2024	12.95	13.13	12.83	13.13	13.13	4,100
14 feb 2024	12.84	12.95	12.82	12.95	12.95	5,000
13 feb 2024	12.76	12.91	12.76	12.85	12.85	2,000
12 feb 2024	12.85	12.95	12.69	12.69	12.69	3,500
09 feb 2024	12.51	12.87	12.51	12.87	12.87	5,000
08 feb 2024	12.52	12.83	12.52	12.54	12.54	9,000
07 feb 2024	12.55	12.87	12.55	12.65	12.65	2,200
06 feb 2024	13.03	13.22	12.83	12.83	12.83	3,900
05 feb 2024	13.21	13.30	13.17	13.17	13.17	3,700
02 feb 2024	13.40	13.63	13.40	13.62	13.62	2,200
01 feb 2024	13.34	13.62	13.15	13.62	13.62	1,700
31 ene 2024	13.61	13.61	13.41	13.41	13.41	1,100
30 ene 2024	13.33	13.51	13.33	13.51	13.51	5,000
29 ene 2024	13.49	13.51	13.45	13.51	13.51	7,700
26 ene 2024	13.51	13.51	13.50	13.51	13.51	4,300
25 ene 2024	13.50	13.51	13.40	13.50	13.50	5,100
24 ene 2024	13.15	13.50	13.15	13.50	13.50	8,900
23 ene 2024	13.10	13.25	12.99	13.21	13.21	15,000
22 ene 2024	13.00	13.15	12.99	13.15	13.15	11,800
19 ene 2024	12.99	13.00	12.63	12.99	12.99	3,700
18 ene 2024	12.96	13.00	12.78	12.99	12.99	3,300
17 ene 2024	12.97	13.10	12.81	12.81	12.81	5,500
16 ene 2024	13.24	13.24	13.15	13.18	13.18	2,400
12 ene 2024	13.22	13.22	13.22	13.22	13.22	700
11 ene 2024	13.23	13.24	13.09	13.17	13.17	10,300
10 ene 2024	13.20	13.24	13.14	13.23	13.23	8,300
09 ene 2024	13.09	13.24	13.09	13.21	13.21	7,900
08 ene 2024	12.81	13.03	12.68	13.03	13.03	4,300
05 ene 2024	12.83	12.90	12.68	12.68	12.68	8,000
04 ene 2024	12.71	12.88	12.64	12.88	12.88	5,900
03 ene 2024	12.60	12.70	12.52	12.70	12.70	5,400
02 ene 2024	12.56	12.64	12.52	12.61	12.61	18,500
29 dic 2023	12.62	12.62	12.50	12.56	12.56	15,200
28 dic 2023	12.60	12.61	12.60	12.61	12.61	1,700
27 dic 2023	12.48	12.72	12.47	12.47	12.47	6,000
26 dic 2023	12.60	12.60	12.49	12.49	12.49	1,400
22 dic 2023	12.49	12.60	12.34	12.44	12.44	2,900
21 dic 2023	12.54	12.60	12.51	12.59	12.59	3,800
20 dic 2023	12.72	12.72	12.51	12.60	12.60	9,100
19 dic 2023	12.50	12.63	12.50	12.60	12.60	72,200
18 dic 2023	12.39	12.67	12.25	12.52	12.52	13,500
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 5005,214.36+0.28(+0.01%)

Dow Jones39,437.44+49.68(+0.13%)

Nasdaq16,314.47-31.80(-0.19%)

Russell 20002,058.93-14.70(-0.71%)

Petróleo79.14-0.12(-0.15%)

Oro2,370.70+30.40(+1.30%)

ECB Bancorp, Inc. (ECBK)

S&P 500
5,214.36
+0.28(+0.01%)

Dow Jones
39,437.44
+49.68(+0.13%)

Nasdaq
16,314.47
-31.80(-0.19%)

Russell 2000
2,058.93
-14.70(-0.71%)

Petróleo
79.14
-0.12(-0.15%)

Oro
2,370.70
+30.40(+1.30%)