XNAS
Datos históricos de Eagle Bancorp, Inc.
Eagle Bancorp, Inc. · EGBN
$28.23
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 21:47:22 UTC
- Variación en el periodo
- +36.53%
- Máximo
- US$29.29
- 26 de junio de 2026
- Mínimo
- US$15.03
- 4 de noviembre de 2025
- Volumen medio diario
- 0.35 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 | 28.21 | 28.65 | 27.96 | 28.22 | −0.28% | 381,397.733 |
| 8 oct 2026 | 27.93 | 28.59 | 27.86 | 28.30 | +0.96% | 431,777.552 |
| 7 oct 2026 | 28.05 | 28.28 | 27.78 | 28.03 | −0.74% | 332,964.016 |
| 6 oct 2026 | 28.45 | 28.48 | 28.20 | 28.24 | −0.28% | 187,401.229 |
| 5 oct 2026 | 28.38 | 28.47 | 27.93 | 28.32 | −0.21% | 262,311.337 |
| 2 oct 2026 | 28.56 | 28.96 | 28.25 | 28.38 | +0.60% | 208,240.317 |
| 1 oct 2026 | 27.59 | 28.23 | 27.01 | 28.21 | +1.51% | 337,925.038 |
| 30 sep 2026 | 27.98 | 28.20 | 27.50 | 27.79 | −0.61% | 340,521.006 |
| 29 sep 2026 | 28.48 | 28.54 | 27.69 | 27.96 | −1.72% | 433,385.209 |
| 28 sep 2026 | 28.45 | 28.67 | 28.38 | 28.45 | −0.32% | 316,525.072 |
| 25 sep 2026 | 28.52 | 28.99 | 28.38 | 28.54 | +0.78% | 378,814.74 |
| 24 sep 2026 | 28.07 | 28.44 | 27.88 | 28.32 | +0.93% | 486,472.15 |
| 23 sep 2026 | 28.00 | 28.23 | 27.74 | 28.06 | +0.14% | 376,836.381 |
| 22 sep 2026 | 28.07 | 28.29 | 27.94 | 28.02 | +0.21% | 278,843.411 |
| 21 sep 2026 | 28.39 | 28.57 | 27.92 | 27.96 | −1.27% | 248,597.988 |
| 18 sep 2026 | 28.02 | 28.36 | 27.65 | 28.32 | +0.39% | 628,793.378 |
| 17 sep 2026 | 28.52 | 28.76 | 28.17 | 28.21 | −0.18% | 293,845.772 |
| 16 sep 2026 | 28.22 | 28.28 | 27.58 | 28.26 | −0.07% | 555,223.381 |
| 15 sep 2026 | 27.96 | 28.36 | 27.93 | 28.28 | +1.07% | 259,852.754 |
| 14 sep 2026 | 27.65 | 28.36 | 27.49 | 27.98 | +1.38% | 458,955.631 |
| 11 sep 2026 | 28.10 | 28.22 | 27.46 | 27.60 | −0.47% | 187,532.807 |
| 10 sep 2026 | 27.31 | 27.76 | 27.12 | 27.73 | +1.46% | 301,692.841 |
| 9 sep 2026 | 27.48 | 27.57 | 27.23 | 27.33 | −1.51% | 273,238.211 |
| 8 sep 2026 | 28.03 | 28.19 | 27.65 | 27.75 | −1.53% | 214,189.507 |
| 4 sep 2026 | 27.58 | 28.26 | 27.58 | 28.18 | +1.51% | 156,127.232 |
| 3 sep 2026 | 27.80 | 28.10 | 27.70 | 27.76 | +0.22% | 171,997.707 |
| 2 sep 2026 | 26.98 | 27.77 | 26.98 | 27.70 | +3.32% | 227,137.441 |
| 1 sep 2026 | 27.15 | 27.34 | 26.52 | 26.81 | −1.76% | 216,983.995 |
| 31 ago 2026 | 27.46 | 27.52 | 27.15 | 27.29 | −1.02% | 176,660.944 |
| 28 ago 2026 | 27.63 | 27.81 | 27.43 | 27.57 | −0.18% | 189,301.106 |
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.