Stockscreener 앱 받기
18.53
0.87%
0.16
시간 외 거래:
18.53
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.82 | $18.38 | $0.44 | 523,832.0 | +0.87% |
| 2024-11-20 | $18.40 | $18.05 | $0.35 | 615,594.0 | -0.05% |
| 2024-11-19 | $18.49 | $18.18 | $0.31 | 479,175.0 | -0.76% |
| 2024-11-18 | $18.69 | $18.44 | $0.25 | 889,308.0 | +0.38% |
| 2024-11-15 | $18.73 | $17.77 | $0.96 | 584,541.0 | -0.59% |
| 2024-11-14 | $18.73 | $18.39 | $0.345 | 608,914.0 | -0.16% |
| 2024-11-13 | $19.09 | $18.57 | $0.52 | 638,389.0 | -1.22% |
| 2024-11-12 | $19.14 | $18.67 | $0.4718 | 1,221,689.0 | -0.21% |
| 2024-11-11 | $19.07 | $18.53 | $0.54 | 973,554.0 | +3.17% |
| 2024-11-08 | $18.41 | $18.11 | $0.30 | 932,468.0 | +0.49% |
| 2024-11-07 | $18.56 | $17.98 | $0.58 | 1,364,496.0 | -3.19% |
| 2024-11-06 | $18.80 | $17.39 | $1.41 | 3,479,391.0 | +13.40% |
| 2024-11-05 | $16.59 | $16.29 | $0.30 | 796,047.0 | +1.41% |
| 2024-11-04 | $16.57 | $15.95 | $0.62 | 703,733.0 | +0.12% |
| 2024-11-01 | $16.57 | $16.23 | $0.335 | 628,257.0 | -0.06% |
| 2024-10-31 | $16.72 | $16.32 | $0.40 | 695,207.0 | -1.80% |
| 2024-10-30 | $17.27 | $16.61 | $0.66 | 758,079.0 | -1.07% |
| 2024-10-29 | $16.93 | $16.64 | $0.28 | 1,350,396.0 | +0.66% |
| 2024-10-28 | $16.77 | $15.91 | $0.86 | 1,257,102.0 | +4.90% |
| 2024-10-25 | $16.58 | $15.80 | $0.78 | 1,542,791.0 | -4.78% |
| 2024-10-24 | $16.79 | $16.41 | $0.38 | 814,043.0 | +0.24% |
| 2024-10-23 | $16.70 | $16.45 | $0.255 | 524,173.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.14 | $15.95 | $3.20 | 14,963,220.0 | +13.47% |
| 2024-10 | $17.49 | $15.61 | $1.88 | 20,713,835.0 | -0.37% |
| 2024-09 | $17.18 | $15.47 | $1.71 | 20,257,885.0 | -3.42% |
| 2024-08 | $17.00 | $14.01 | $2.99 | 23,593,388.0 | +1.98% |
| 2024-07 | $17.26 | $13.60 | $3.66 | 36,090,242.0 | +19.03% |
| 2024-06 | $14.06 | $12.66 | $1.40 | 15,116,316.0 | +2.04% |
| 2024-05 | $14.56 | $12.67 | $1.89 | 14,258,132.0 | +9.08% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):