Stockscreener 앱 받기
14.41
1.12%
+0.16
Eastern Bankshares Inc. 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $14.56 | $14.21 | $0.35 | 924,362.0 | +1.12% |
| 2024-05-16 | $14.28 | $14.03 | $0.25 | 667,223.0 | +1.06% |
| 2024-05-15 | $14.20 | $14.01 | $0.19 | 460,583.0 | +0.71% |
| 2024-05-14 | $14.07 | $13.88 | $0.185 | 513,405.0 | +1.16% |
| 2024-05-13 | $13.97 | $13.77 | $0.21 | 711,707.0 | +0.14% |
| 2024-05-10 | $13.85 | $13.63 | $0.215 | 516,782.0 | +0.00% |
| 2024-05-09 | $13.83 | $13.58 | $0.25 | 603,319.0 | +1.47% |
| 2024-05-08 | $13.63 | $13.31 | $0.325 | 515,720.0 | +0.52% |
| 2024-05-07 | $13.74 | $13.50 | $0.245 | 747,178.0 | -0.26% |
| 2024-05-06 | $13.70 | $13.54 | $0.16 | 661,634.0 | +0.04% |
| 2024-05-03 | $13.75 | $13.51 | $0.245 | 667,772.0 | +1.27% |
| 2024-05-02 | $13.43 | $12.99 | $0.44 | 1,091,753.0 | +3.79% |
| 2024-05-01 | $13.17 | $12.67 | $0.50 | 788,840.0 | +2.87% |
| 2024-04-30 | $12.88 | $12.54 | $0.335 | 723,522.0 | -2.03% |
| 2024-04-29 | $13.18 | $12.81 | $0.37 | 771,867.0 | -1.69% |
| 2024-04-26 | $13.49 | $13.01 | $0.4886 | 935,577.0 | +0.77% |
| 2024-04-25 | $13.05 | $12.79 | $0.255 | 695,472.0 | -1.45% |
| 2024-04-24 | $13.15 | $12.88 | $0.27 | 745,038.0 | +0.38% |
| 2024-04-23 | $13.20 | $12.93 | $0.27 | 696,886.0 | +1.00% |
| 2024-04-22 | $13.07 | $12.74 | $0.3275 | 759,619.0 | +1.01% |
| 2024-04-19 | $12.83 | $12.26 | $0.57 | 1,028,886.0 | +3.14% |
| 2024-04-18 | $12.51 | $12.23 | $0.28 | 821,517.0 | +1.55% |
Eastern Bankshares Inc. 주식 (EBC) 연도별 가격 이력
이 심층 분석에서는 Eastern Bankshares Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastern Bankshares Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastern Bankshares Inc. 주식 (EBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $14.56 | $12.67 | $1.89 | 9,794,640.0 | +14.73% |
| 2024-04 | $13.79 | $12.22 | $1.57 | 18,523,401.0 | -8.85% |
| 2024-03 | $13.81 | $12.59 | $1.22 | 25,508,377.0 | +6.66% |
| 2024-02 | $14.47 | $12.81 | $1.66 | 19,394,502.0 | -7.45% |
| 2024-01 | $14.89 | $13.14 | $1.75 | 14,699,616.0 | -1.69% |
Eastern Bankshares Inc. 주식 (EBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $11.86 | $3.21 | 18,149,945.0 | +18.73% |
| 2023-11 | $12.63 | $10.65 | $1.98 | 17,453,451.0 | +8.63% |
| 2023-10 | $12.62 | $10.94 | $1.68 | 17,578,406.0 | -12.20% |
| 2023-09 | $14.16 | $12.03 | $2.13 | 22,609,246.0 | -6.84% |
| 2023-08 | $14.64 | $12.99 | $1.65 | 12,603,233.0 | -4.67% |
| 2023-07 | $14.70 | $11.75 | $2.95 | 14,116,718.0 | +15.08% |
| 2023-06 | $13.36 | $10.66 | $2.70 | 17,093,213.0 | +13.09% |
| 2023-05 | $12.21 | $9.93 | $2.28 | 23,917,978.0 | -6.87% |
| 2023-04 | $12.88 | $10.93 | $1.95 | 17,784,974.0 | -7.69% |
| 2023-03 | $16.02 | $11.25 | $4.77 | 42,706,368.0 | -19.52% |
| 2023-02 | $16.29 | $15.57 | $0.72 | 12,780,720.0 | -3.03% |
| 2023-01 | $18.09 | $15.25 | $2.84 | 16,576,335.0 | -6.26% |
Eastern Bankshares Inc. 주식 (EBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.61 | $16.64 | $2.97 | 12,211,499.0 | -12.03% |
| 2022-11 | $19.63 | $18.25 | $1.38 | 13,507,492.0 | +2.30% |
| 2022-10 | $21.54 | $18.36 | $3.18 | 15,783,080.0 | -2.39% |
| 2022-09 | $21.28 | $19.09 | $2.19 | 16,091,695.0 | +1.24% |
| 2022-08 | $21.45 | $19.34 | $2.11 | 10,470,913.0 | -4.90% |
| 2022-07 | $20.58 | $18.24 | $2.34 | 11,778,966.0 | +10.51% |
| 2022-06 | $19.76 | $17.98 | $1.78 | 18,233,709.0 | -5.19% |
| 2022-05 | $19.77 | $18.30 | $1.47 | 15,149,574.0 | +1.62% |
| 2022-04 | $21.86 | $19.05 | $2.81 | 13,398,598.0 | -11.05% |
| 2022-03 | $22.35 | $20.63 | $1.72 | 18,046,385.0 | -1.46% |
| 2022-02 | $21.97 | $20.33 | $1.64 | 15,228,185.0 | +2.68% |
| 2022-01 | $22.25 | $19.97 | $2.28 | 15,322,403.0 | +5.55% |
0.00%
0.45%
자본화:
|
볼륨(24시간):