Scarica l'app Stockscreener
20.27
2.64%
-0.55
Dopo l'orario di chiusura:
19.86
-0.41
-2.02%
Panoramica
Notizia
Cronologia dei prezzi
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Eastern Co (EML)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-14 | $21.27 | $20.06 | $1.21 | 22,791.0 | -2.64% |
| 2026-05-13 | $22.10 | $20.82 | $1.28 | 27,667.0 | -6.72% |
| 2026-05-12 | $22.42 | $21.38 | $1.05 | 8,432.0 | +1.59% |
| 2026-05-11 | $22.42 | $21.81 | $0.6099 | 7,226.0 | -0.95% |
| 2026-05-08 | $22.75 | $22.03 | $0.72 | 5,595.0 | -1.73% |
| 2026-05-07 | $22.88 | $22.52 | $0.355 | 12,497.0 | +0.29% |
| 2026-05-06 | $22.58 | $22.06 | $0.52 | 11,281.0 | +1.88% |
| 2026-05-05 | $22.24 | $21.70 | $0.535 | 11,643.0 | -0.18% |
| 2026-05-04 | $22.73 | $21.54 | $1.19 | 18,087.0 | +0.27% |
| 2026-05-01 | $22.07 | $21.55 | $0.52 | 17,224.0 | +0.96% |
| 2026-04-30 | $22.35 | $21.86 | $0.49 | 18,869.0 | -1.75% |
| 2026-04-29 | $22.29 | $21.96 | $0.33 | 21,535.0 | +0.91% |
| 2026-04-28 | $22.53 | $22.00 | $0.53 | 10,122.0 | -0.50% |
| 2026-04-27 | $22.59 | $21.93 | $0.655 | 19,130.0 | +0.61% |
| 2026-04-24 | $22.16 | $21.86 | $0.295 | 21,264.0 | +0.11% |
| 2026-04-23 | $22.45 | $21.88 | $0.57 | 6,860.0 | +0.69% |
| 2026-04-22 | $22.62 | $21.77 | $0.8514 | 13,406.0 | +0.05% |
| 2026-04-21 | $22.09 | $21.67 | $0.42 | 7,442.0 | -0.82% |
| 2026-04-20 | $22.50 | $22.00 | $0.50 | 11,585.0 | -1.83% |
| 2026-04-17 | $22.73 | $21.88 | $0.85 | 8,983.0 | +2.00% |
| 2026-04-16 | $22.32 | $21.61 | $0.713 | 17,834.0 | -1.57% |
| 2026-04-15 | $22.69 | $21.72 | $0.9695 | 22,256.0 | +2.38% |
Eastern Co Stock (EML) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Eastern Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EML. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Eastern Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Eastern Co Storia dei prezzi delle azioni (EML) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $22.88 | $20.06 | $2.81 | 165,234.0 | -7.27% |
| 2026-04 | $22.73 | $20.19 | $2.54 | 284,016.0 | +8.00% |
| 2026-03 | $21.45 | $17.66 | $3.79 | 455,181.0 | +8.99% |
| 2026-02 | $19.95 | $17.78 | $2.17 | 277,690.0 | -0.70% |
| 2026-01 | $21.00 | $17.61 | $3.39 | 246,609.0 | -5.03% |
Eastern Co Storia dei prezzi delle azioni (EML) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $20.86 | $18.75 | $2.11 | 336,228.0 | -1.85% |
| 2025-11 | $21.77 | $18.49 | $3.28 | 181,328.0 | -8.67% |
| 2025-10 | $23.79 | $21.05 | $2.74 | 217,277.0 | -8.99% |
| 2025-09 | $26.77 | $23.11 | $3.66 | 242,956.0 | -1.26% |
| 2025-08 | $24.50 | $21.50 | $3.00 | 234,470.0 | +3.08% |
| 2025-07 | $24.70 | $21.78 | $2.91 | 186,102.0 | +1.01% |
| 2025-06 | $23.79 | $21.90 | $1.89 | 244,832.0 | +2.01% |
| 2025-05 | $24.25 | $20.00 | $4.25 | 196,702.0 | +6.57% |
| 2025-04 | $25.71 | $19.06 | $6.65 | 297,402.0 | -17.10% |
| 2025-03 | $28.75 | $25.26 | $3.49 | 139,225.0 | -9.89% |
| 2025-02 | $29.55 | $25.82 | $3.73 | 139,095.0 | +4.00% |
| 2025-01 | $29.39 | $25.31 | $4.08 | 197,931.0 | +1.81% |
Eastern Co Storia dei prezzi delle azioni (EML) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.66 | $26.26 | $5.40 | 302,055.0 | -8.25% |
| 2024-11 | $35.03 | $26.55 | $8.48 | 325,654.0 | -7.77% |
| 2024-10 | $34.36 | $30.26 | $4.10 | 390,124.0 | -4.04% |
| 2024-09 | $33.66 | $28.68 | $4.98 | 698,478.0 | +7.77% |
| 2024-08 | $31.22 | $26.23 | $4.99 | 742,355.0 | +2.28% |
| 2024-07 | $30.75 | $24.95 | $5.80 | 487,610.0 | +15.59% |
| 2024-06 | $29.24 | $23.15 | $6.09 | 1,148,297.0 | -5.95% |
| 2024-05 | $32.45 | $26.98 | $5.47 | 445,230.0 | -14.82% |
| 2024-04 | $34.25 | $28.49 | $5.76 | 638,821.0 | -6.75% |
| 2024-03 | $35.78 | $22.96 | $12.82 | 287,365.0 | +36.63% |
| 2024-02 | $25.00 | $22.63 | $2.37 | 80,639.0 | +1.46% |
| 2024-01 | $25.25 | $20.50 | $4.75 | 119,892.0 | +11.77% |
0.30%
0.27%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):