Scarica l'app Stockscreener
26.08
1.64%
+0.42
Dopo l'orario di chiusura:
26.08
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Enterprise Bancorp, Inc. (EBTC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $26.09 | $25.00 | $1.09 | 25,838.0 | +1.64% |
| 2024-05-15 | $25.66 | $25.10 | $0.5585 | 23,983.0 | +2.48% |
| 2024-05-14 | $25.15 | $24.82 | $0.3299 | 32,405.0 | +0.64% |
| 2024-05-13 | $25.30 | $24.88 | $0.42 | 21,020.0 | -1.74% |
| 2024-05-10 | $25.56 | $25.25 | $0.31 | 15,898.0 | -1.25% |
| 2024-05-09 | $25.64 | $25.21 | $0.43 | 11,691.0 | +0.98% |
| 2024-05-08 | $25.40 | $25.04 | $0.36 | 9,597.0 | +0.83% |
| 2024-05-07 | $25.89 | $25.18 | $0.7099 | 18,378.0 | -0.32% |
| 2024-05-06 | $25.54 | $25.08 | $0.4619 | 15,168.0 | -0.24% |
| 2024-05-03 | $25.43 | $24.86 | $0.57 | 42,725.0 | +2.47% |
| 2024-05-02 | $24.87 | $24.63 | $0.24 | 30,107.0 | +0.37% |
| 2024-05-01 | $24.83 | $24.29 | $0.536 | 17,383.0 | +1.32% |
| 2024-04-30 | $24.62 | $24.24 | $0.38 | 8,672.0 | -2.72% |
| 2024-04-29 | $25.52 | $24.18 | $1.34 | 17,831.0 | +0.32% |
| 2024-04-26 | $25.10 | $24.50 | $0.60 | 12,947.0 | +1.12% |
| 2024-04-25 | $24.75 | $24.38 | $0.37 | 16,941.0 | -0.71% |
| 2024-04-24 | $24.94 | $24.25 | $0.69 | 26,956.0 | +1.51% |
| 2024-04-23 | $24.62 | $24.27 | $0.355 | 19,098.0 | +0.78% |
| 2024-04-22 | $24.81 | $23.74 | $1.07 | 16,137.0 | +1.13% |
| 2024-04-19 | $23.98 | $23.01 | $0.97 | 31,789.0 | +2.00% |
| 2024-04-18 | $24.01 | $23.34 | $0.6732 | 27,648.0 | -0.76% |
| 2024-04-17 | $24.22 | $23.45 | $0.7699 | 19,635.0 | +0.94% |
Enterprise Bancorp, Inc. Stock (EBTC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Enterprise Bancorp, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EBTC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Enterprise Bancorp, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Enterprise Bancorp, Inc. Storia dei prezzi delle azioni (EBTC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $26.09 | $24.29 | $1.80 | 290,031.0 | +7.33% |
| 2024-04 | $27.22 | $23.01 | $4.21 | 486,677.0 | -6.43% |
| 2024-03 | $27.99 | $24.38 | $3.61 | 686,899.0 | -4.17% |
| 2024-02 | $29.87 | $25.25 | $4.62 | 566,985.0 | -4.64% |
| 2024-01 | $32.68 | $27.42 | $5.26 | 298,872.0 | -11.90% |
Enterprise Bancorp, Inc. Storia dei prezzi delle azioni (EBTC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $34.10 | $26.99 | $7.11 | 448,145.0 | +19.35% |
| 2023-11 | $28.87 | $25.60 | $3.27 | 240,217.0 | +2.74% |
| 2023-10 | $28.38 | $25.00 | $3.38 | 234,938.0 | -3.91% |
| 2023-09 | $29.81 | $27.18 | $2.63 | 224,865.0 | -5.39% |
| 2023-08 | $32.00 | $28.03 | $3.97 | 283,915.0 | -9.11% |
| 2023-07 | $31.98 | $27.77 | $4.21 | 377,566.0 | +10.02% |
| 2023-06 | $32.23 | $26.75 | $5.47 | 517,825.0 | +8.88% |
| 2023-05 | $29.12 | $26.27 | $2.85 | 352,873.0 | -7.84% |
| 2023-04 | $31.81 | $28.02 | $3.79 | 248,618.0 | -8.33% |
| 2023-03 | $35.94 | $30.44 | $5.50 | 465,836.0 | -11.10% |
| 2023-02 | $36.67 | $34.40 | $2.27 | 424,401.0 | -0.42% |
| 2023-01 | $36.35 | $33.64 | $2.71 | 329,138.0 | +0.68% |
Enterprise Bancorp, Inc. Storia dei prezzi delle azioni (EBTC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $36.72 | $33.91 | $2.81 | 390,619.0 | +0.91% |
| 2022-11 | $34.98 | $30.18 | $4.80 | 241,020.0 | +11.83% |
| 2022-10 | $32.72 | $28.57 | $4.15 | 242,670.0 | +4.58% |
| 2022-09 | $32.90 | $29.38 | $3.52 | 184,647.0 | -7.05% |
| 2022-08 | $37.23 | $31.50 | $5.73 | 194,759.0 | +1.19% |
| 2022-07 | $34.35 | $30.91 | $3.44 | 132,932.0 | -1.21% |
| 2022-06 | $35.62 | $29.58 | $6.04 | 245,149.0 | -4.68% |
| 2022-05 | $34.99 | $31.50 | $3.49 | 251,106.0 | -0.53% |
| 2022-04 | $40.29 | $33.86 | $6.43 | 194,096.0 | -15.38% |
| 2022-03 | $41.00 | $38.32 | $2.68 | 240,506.0 | -0.42% |
| 2022-02 | $42.21 | $38.58 | $3.63 | 197,939.0 | -5.62% |
| 2022-01 | $45.24 | $40.57 | $4.67 | 247,148.0 | -4.96% |
0.00%
4.59%
Capitalizzazione:
|
Volume (24 ore):