XNAS
Datos históricos de Eagle Bancorp Montana, Inc.
Eagle Bancorp Montana, Inc. · EBMT
$20.49
▼ -0.12 (-0.58%)
Última operación · 10/10/2026, 23:12:55 UTC
- Variación en el periodo
- +22.31%
- Máximo
- US$24.66
- 1 de julio de 2026
- Mínimo
- US$15.80
- 17 de noviembre de 2025
- Volumen medio diario
- 0.05 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 | 20.52 | 20.73 | 20.29 | 20.61 | −1.20% | 17,608.263 |
| 8 oct 2026 | 20.50 | 21.11 | 20.50 | 20.86 | −0.36% | 22,048.661 |
| 7 oct 2026 | 20.75 | 21.20 | 20.56 | 20.94 | −0.55% | 19,243.16 |
| 6 oct 2026 | 20.98 | 21.41 | 20.68 | 21.05 | +0.67% | 50,684.637 |
| 5 oct 2026 | 21.12 | 21.42 | 20.91 | 20.91 | −1.60% | 28,016.53 |
| 2 oct 2026 | 21.42 | 21.72 | 21.08 | 21.25 | −0.14% | 23,676.647 |
| 1 oct 2026 | 21.17 | 21.31 | 20.81 | 21.28 | +1.04% | 19,515.953 |
| 30 sep 2026 | 21.28 | 21.28 | 21.00 | 21.06 | −0.75% | 27,898.506 |
| 29 sep 2026 | 21.56 | 22.19 | 21.08 | 21.22 | −0.66% | 25,792.126 |
| 28 sep 2026 | 21.40 | 21.58 | 21.31 | 21.36 | −0.79% | 25,223.847 |
| 25 sep 2026 | 22.04 | 22.04 | 21.42 | 21.53 | +0.61% | 25,008.006 |
| 24 sep 2026 | 21.32 | 21.65 | 21.12 | 21.40 | +0.94% | 31,555.255 |
| 23 sep 2026 | 21.57 | 21.57 | 21.13 | 21.20 | −2.12% | 23,532.081 |
| 22 sep 2026 | 21.76 | 21.99 | 21.42 | 21.66 | −0.23% | 29,204.881 |
| 21 sep 2026 | 21.98 | 22.04 | 21.57 | 21.71 | −1.59% | 24,413.283 |
| 18 sep 2026 | 21.80 | 22.17 | 21.57 | 22.06 | +0.59% | 73,433.934 |
| 17 sep 2026 | 22.09 | 22.18 | 21.72 | 21.93 | −0.05% | 17,077.647 |
| 16 sep 2026 | 22.42 | 22.47 | 21.78 | 21.94 | −3.05% | 18,784.411 |
| 15 sep 2026 | 22.34 | 22.68 | 22.26 | 22.63 | +0.98% | 21,989.506 |
| 14 sep 2026 | 22.50 | 22.81 | 22.31 | 22.41 | +0.04% | 17,832.335 |
| 11 sep 2026 | 22.61 | 22.73 | 22.38 | 22.40 | −0.40% | 18,544.222 |
| 10 sep 2026 | 22.50 | 22.71 | 22.30 | 22.49 | +0.13% | 21,368.379 |
| 9 sep 2026 | 22.28 | 22.49 | 22.19 | 22.46 | +0.49% | 31,444.625 |
| 8 sep 2026 | 22.76 | 23.20 | 22.20 | 22.35 | −2.36% | 61,486.107 |
| 4 sep 2026 | 22.72 | 23.35 | 22.53 | 22.89 | +0.31% | 26,604.379 |
| 3 sep 2026 | 22.61 | 22.92 | 22.46 | 22.82 | +1.38% | 21,649.169 |
| 2 sep 2026 | 22.28 | 22.78 | 22.21 | 22.51 | +0.99% | 48,338.506 |
| 1 sep 2026 | 22.38 | 22.65 | 22.27 | 22.29 | −0.27% | 24,973.462 |
| 31 ago 2026 | 22.64 | 22.89 | 22.35 | 22.35 | −1.54% | 19,193.417 |
| 28 ago 2026 | 22.41 | 22.80 | 21.87 | 22.70 | +1.29% | 104,978.661 |
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.