XNYS
Datos históricos de Equity Bancshares, Inc.
Equity Bancshares, Inc. · EQBK
$46.70
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:29 UTC
- Variación en el periodo
- +15.42%
- Máximo
- US$52.27
- 6 de agosto de 2026
- Mínimo
- US$38.60
- 16 de octubre de 2025
- Volumen medio diario
- 0.11 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 | 47.35 | 47.40 | 46.70 | 46.70 | −1.66% | 74,454.408 |
| 8 oct 2026 | 47.00 | 47.59 | 46.77 | 47.49 | +1.04% | 114,098.281 |
| 7 oct 2026 | 47.23 | 47.26 | 46.75 | 47.00 | −1.05% | 90,634.949 |
| 6 oct 2026 | 47.83 | 47.85 | 47.45 | 47.50 | −0.08% | 65,443.198 |
| 5 oct 2026 | 47.65 | 48.09 | 47.02 | 47.54 | −0.40% | 126,146.11 |
| 2 oct 2026 | 47.51 | 47.80 | 47.32 | 47.73 | +0.53% | 147,223.478 |
| 1 oct 2026 | 47.10 | 47.48 | 46.02 | 47.48 | +0.72% | 136,297.833 |
| 30 sep 2026 | 47.22 | 47.56 | 46.74 | 47.14 | −0.67% | 133,885.389 |
| 29 sep 2026 | 48.19 | 48.62 | 47.35 | 47.46 | −1.19% | 84,560.673 |
| 28 sep 2026 | 48.36 | 48.82 | 48.03 | 48.03 | −0.68% | 91,446.475 |
| 25 sep 2026 | 48.41 | 48.98 | 48.18 | 48.36 | +0.39% | 122,083.188 |
| 24 sep 2026 | 47.94 | 49.79 | 47.89 | 48.17 | +0.77% | 87,302.019 |
| 23 sep 2026 | 48.39 | 48.73 | 47.74 | 47.80 | −1.57% | 91,311.756 |
| 22 sep 2026 | 48.75 | 49.34 | 48.45 | 48.56 | −0.10% | 134,885.026 |
| 21 sep 2026 | 49.07 | 49.43 | 48.45 | 48.61 | −0.86% | 83,828.152 |
| 18 sep 2026 | 48.83 | 49.08 | 48.45 | 49.03 | −0.12% | 193,960.917 |
| 17 sep 2026 | 49.86 | 49.86 | 49.02 | 49.09 | −0.24% | 64,400.829 |
| 16 sep 2026 | 50.24 | 50.34 | 48.66 | 49.21 | −1.85% | 100,513.85 |
| 15 sep 2026 | 50.38 | 50.69 | 49.60 | 50.14 | −0.18% | 101,015.047 |
| 14 sep 2026 | 50.21 | 50.80 | 50.11 | 50.23 | +0.36% | 106,388.334 |
| 11 sep 2026 | 50.41 | 50.41 | 49.41 | 50.05 | +0.30% | 77,402.892 |
| 10 sep 2026 | 49.64 | 50.70 | 49.34 | 49.90 | +0.56% | 91,937.129 |
| 9 sep 2026 | 49.84 | 50.46 | 49.42 | 49.62 | −1.02% | 106,941.523 |
| 8 sep 2026 | 50.86 | 50.96 | 50.13 | 50.13 | −1.65% | 103,408.539 |
| 4 sep 2026 | 51.36 | 52.05 | 50.51 | 50.97 | −0.06% | 186,257.339 |
| 3 sep 2026 | 50.00 | 51.31 | 50.00 | 51.00 | +2.88% | 165,932.638 |
| 2 sep 2026 | 49.29 | 50.07 | 48.96 | 49.57 | +1.18% | 70,586.489 |
| 1 sep 2026 | 49.17 | 49.48 | 48.67 | 48.99 | −0.75% | 62,195.953 |
| 31 ago 2026 | 49.44 | 50.05 | 49.03 | 49.36 | −0.52% | 73,800.699 |
| 28 ago 2026 | 50.01 | 50.01 | 49.39 | 49.62 | −0.22% | 98,304.126 |
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.