XNAS
Datos históricos de Eastern Bankshares, Inc.
Eastern Bankshares, Inc. · EBC
$21.05
▲ +0.02 (+0.10%)
Última operación · 11/10/2026, 22:43:48 UTC
- Variación en el periodo
- +15.42%
- Máximo
- US$23.78
- 17 de agosto de 2026
- Mínimo
- US$16.62
- 29 de octubre de 2025
- Volumen medio diario
- 2.58 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.96 | 21.08 | 20.88 | 21.03 | −0.24% | 3.65 M |
| 8 oct 2026 | 20.86 | 21.14 | 20.71 | 21.08 | +1.05% | 2.27 M |
| 7 oct 2026 | 21.02 | 21.02 | 20.68 | 20.86 | −1.60% | 1.88 M |
| 6 oct 2026 | 21.30 | 21.37 | 21.11 | 21.20 | −0.19% | 1.65 M |
| 5 oct 2026 | 21.41 | 21.48 | 21.12 | 21.24 | −1.05% | 2.49 M |
| 2 oct 2026 | 21.26 | 21.53 | 21.23 | 21.47 | +1.83% | 2.7 M |
| 1 oct 2026 | 20.77 | 21.12 | 20.42 | 21.08 | +0.72% | 2.28 M |
| 30 sep 2026 | 20.98 | 21.08 | 20.82 | 20.93 | −0.24% | 2.12 M |
| 29 sep 2026 | 21.13 | 21.25 | 20.80 | 20.98 | −0.71% | 2.5 M |
| 28 sep 2026 | 21.38 | 21.38 | 21.11 | 21.13 | −1.35% | 2.35 M |
| 25 sep 2026 | 21.43 | 21.57 | 21.33 | 21.42 | +0.52% | 2 M |
| 24 sep 2026 | 21.27 | 21.37 | 21.03 | 21.31 | +0.80% | 1.55 M |
| 23 sep 2026 | 21.30 | 21.54 | 21.14 | 21.14 | −1.08% | 1.8 M |
| 22 sep 2026 | 21.61 | 21.65 | 21.23 | 21.37 | −0.51% | 2.84 M |
| 21 sep 2026 | 21.60 | 21.71 | 21.45 | 21.48 | −0.56% | 2.39 M |
| 18 sep 2026 | 21.46 | 21.67 | 21.28 | 21.60 | +0.23% | 9.06 M |
| 17 sep 2026 | 21.79 | 21.93 | 21.49 | 21.55 | −0.19% | 1.82 M |
| 16 sep 2026 | 21.80 | 21.95 | 21.16 | 21.59 | −1.24% | 2.82 M |
| 15 sep 2026 | 21.81 | 22.10 | 21.79 | 21.86 | +0.09% | 1.67 M |
| 14 sep 2026 | 21.63 | 21.96 | 21.63 | 21.84 | +1.11% | 2.03 M |
| 11 sep 2026 | 21.85 | 21.92 | 21.42 | 21.60 | −0.30% | 2.47 M |
| 10 sep 2026 | 21.63 | 21.69 | 21.36 | 21.67 | −0.21% | 2.53 M |
| 9 sep 2026 | 21.56 | 21.85 | 21.54 | 21.71 | −0.14% | 1.77 M |
| 8 sep 2026 | 22.05 | 22.09 | 21.73 | 21.74 | −2.25% | 1.84 M |
| 4 sep 2026 | 22.02 | 22.34 | 22.02 | 22.24 | +0.72% | 1.44 M |
| 3 sep 2026 | 22.02 | 22.39 | 22.02 | 22.08 | +0.32% | 2.32 M |
| 2 sep 2026 | 21.64 | 22.28 | 21.51 | 22.01 | +2.37% | 3.01 M |
| 1 sep 2026 | 21.84 | 21.99 | 21.39 | 21.50 | −2.09% | 1.66 M |
| 31 ago 2026 | 22.25 | 22.26 | 21.28 | 21.96 | −1.48% | 2.53 M |
| 28 ago 2026 | 22.48 | 22.57 | 22.27 | 22.29 | −0.51% | 1.33 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.