XNAS
Datos históricos de ECB Bancorp, Inc.
ECB Bancorp, Inc. · ECBK
$20.92
▼ -0.20 (-0.95%)
Última operación · 12/10/2026, 0:32:45 UTC
- Variación en el periodo
- +37.59%
- Máximo
- US$21.78
- 3 de septiembre de 2026
- Mínimo
- US$14.83
- 16 de octubre de 2025
- Volumen medio diario
- 0.01 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 | 20.79 | 21.24 | 20.79 | 21.12 | +1.44% | 6,290.344 |
| 8 oct 2026 | 21.24 | 21.43 | 20.80 | 20.82 | −0.53% | 7,244.907 |
| 7 oct 2026 | 20.31 | 20.98 | 20.31 | 20.93 | +1.50% | 7,186.726 |
| 6 oct 2026 | 20.98 | 20.98 | 20.62 | 20.62 | −1.58% | 2,406.2 |
| 5 oct 2026 | 20.39 | 21.33 | 20.39 | 20.95 | +2.55% | 10,504.871 |
| 2 oct 2026 | 20.47 | 20.56 | 20.43 | 20.43 | +0.34% | 5,205.836 |
| 1 oct 2026 | 20.16 | 20.54 | 19.84 | 20.36 | +0.34% | 8,120.049 |
| 30 sep 2026 | 20.43 | 20.64 | 20.26 | 20.29 | −1.02% | 8,857.049 |
| 29 sep 2026 | 21.26 | 21.26 | 20.50 | 20.50 | −3.44% | 5,860.207 |
| 28 sep 2026 | 20.51 | 21.39 | 20.51 | 21.23 | +2.56% | 13,230.166 |
| 25 sep 2026 | 20.44 | 20.86 | 20.44 | 20.70 | 0.00% | 8,642.049 |
| 24 sep 2026 | 20.08 | 20.87 | 20.08 | 20.70 | +3.24% | 5,912.879 |
| 23 sep 2026 | 20.99 | 21.10 | 20.05 | 20.05 | −4.98% | 7,000.049 |
| 22 sep 2026 | 21.10 | 21.10 | 20.74 | 21.10 | −0.09% | 6,897.977 |
| 21 sep 2026 | 20.80 | 21.12 | 20.63 | 21.12 | +0.96% | 6,551.049 |
| 18 sep 2026 | 20.56 | 20.92 | 20.56 | 20.92 | +0.79% | 30,303.049 |
| 17 sep 2026 | 20.95 | 21.53 | 20.75 | 20.76 | +0.07% | 4,292.049 |
| 16 sep 2026 | 21.18 | 21.18 | 20.62 | 20.74 | −1.71% | 10,895.049 |
| 15 sep 2026 | 21.12 | 21.40 | 21.03 | 21.10 | +0.09% | 20,717.962 |
| 14 sep 2026 | 21.03 | 21.16 | 21.03 | 21.08 | −0.61% | 6,122.049 |
| 11 sep 2026 | 20.89 | 21.23 | 20.45 | 21.21 | +1.87% | 30,523.763 |
| 10 sep 2026 | 20.34 | 20.82 | 20.27 | 20.82 | +0.97% | 6,864.297 |
| 9 sep 2026 | 20.29 | 20.94 | 20.21 | 20.62 | +1.03% | 11,874.049 |
| 8 sep 2026 | 20.60 | 20.66 | 20.31 | 20.41 | −1.66% | 7,591.049 |
| 4 sep 2026 | 21.45 | 21.45 | 20.36 | 20.76 | −3.69% | 7,915.048 |
| 3 sep 2026 | 21.23 | 21.78 | 21.14 | 21.55 | +2.28% | 8,396.049 |
| 2 sep 2026 | 20.58 | 21.33 | 20.58 | 21.07 | +2.23% | 13,646.048 |
| 1 sep 2026 | 20.54 | 20.83 | 20.52 | 20.61 | −0.43% | 5,478.164 |
| 31 ago 2026 | 20.87 | 21.00 | 20.54 | 20.70 | −0.19% | 8,572.199 |
| 28 ago 2026 | 20.84 | 20.84 | 20.73 | 20.74 | +0.05% | 6,661.123 |
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.