La bourse est fermée

Enterprise Bancorp, Inc. (EBTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,27+0,19 (+0,73 %)
À la clôture : 04:00PM EDT
26,27 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202426,2226,4925,7026,2726,2711 600
16 mai 202425,5026,0925,0026,0826,0826 400
15 mai 202425,3025,6625,1025,6625,6624 200
14 mai 202425,1525,1524,8225,0425,0432 400
13 mai 202425,3025,3024,8824,8824,8821 200
10 mai 202425,5625,5625,2525,3225,3216 000
10 mai 20240.24 Dividende
09 mai 202425,5525,6425,2125,6425,4012 000
08 mai 202425,1825,4025,0425,3925,1510 200
07 mai 202425,7025,8925,1825,1824,9418 400
06 mai 202425,4425,5425,0825,2625,0215 400
03 mai 202424,9925,4324,8625,3225,0843 100
02 mai 202424,6324,8724,6324,7124,4830 800
01 mai 202424,2924,8324,2924,6224,3917 600
30 avr. 202424,2424,6224,2424,3024,079 200
29 avr. 202425,5225,5224,1824,9824,7518 700
26 avr. 202424,5425,1024,5024,9024,6713 200
25 avr. 202424,7524,7524,3824,6324,4018 200
24 avr. 202424,7724,9424,2524,8024,5727 200
23 avr. 202424,3424,6324,2724,4324,2019 100
22 avr. 202424,2024,8123,7424,2424,0117 300
19 avr. 202423,3823,9823,0123,9723,7532 300
18 avr. 202423,5024,0123,3423,5023,2830 800
17 avr. 202423,4524,2223,4523,6823,4619 900
16 avr. 202423,4823,5023,0123,4623,2412 200
15 avr. 202423,6023,8323,1323,5023,2816 700
12 avr. 202423,3623,4923,1223,3923,1718 100
11 avr. 202423,8523,8523,1623,8323,6126 300
10 avr. 202424,8624,8623,3123,6923,4734 500
09 avr. 202425,3325,4825,1125,2725,0317 600
08 avr. 202424,6225,5924,6225,4825,2432 200
05 avr. 202424,9125,0724,6124,6224,3940 100
04 avr. 202425,2225,2224,7024,9524,7223 800
03 avr. 202424,6024,7924,5024,7824,5518 900
02 avr. 202425,0025,2124,5624,7024,4734 700
01 avr. 202425,9527,2225,0425,2925,0522 900
28 mars 202425,7826,4525,4325,9725,7326 700
27 mars 202425,2425,8725,0525,8725,6336 000
26 mars 202424,8525,5024,8525,0724,8415 000
25 mars 202424,8325,2324,8325,0024,7720 400
22 mars 202425,5025,5024,7024,8324,6015 000
21 mars 202425,4625,7025,1025,7025,4616 500
20 mars 202424,8025,4624,6025,4125,1722 000
19 mars 202424,5725,1224,5724,9024,6712 800
18 mars 202425,2725,4624,7424,8424,6126 900
15 mars 202424,4225,5924,4225,2525,0159 700
14 mars 202425,5725,6624,3824,7024,4738 000
13 mars 202425,3425,6625,2225,4825,2427 300
12 mars 202425,6025,9625,0325,4825,2452 800
11 mars 202425,9026,5825,5925,6325,3939 300
08 mars 202426,9126,9125,9626,0025,7637 800
07 mars 202426,9926,9926,3526,5226,2754 900
06 mars 202427,3227,3226,4526,5026,2555 100
05 mars 202427,0827,5826,7026,9726,7239 500
04 mars 202427,2827,9927,0427,3527,0934 800
01 mars 202427,4227,7926,8027,4527,1956 500
29 févr. 202427,3527,5726,2627,1026,8522 800
28 févr. 202426,3627,2126,2526,8626,6187 900
27 févr. 202427,2427,2425,2526,6426,39142 600
26 févr. 202426,9127,0926,6426,9026,655 400
23 févr. 202426,7027,2526,3326,7326,489 400
22 févr. 202426,8827,0126,2626,6026,3527 500
21 févr. 202427,1027,2126,7527,0226,7710 300
20 févr. 202427,2427,8427,0927,1126,868 100
16 févr. 202428,5928,5927,2227,5627,3021 400
15 févr. 202427,8428,7126,7028,7128,4417 900
14 févr. 202427,6527,7326,3727,4027,1426 700
13 févr. 202427,2027,8126,5627,1926,9463 200
12 févr. 202426,8328,7526,8327,7727,5117 900
09 févr. 202427,7128,0026,8627,5127,2519 900
08 févr. 202426,7627,8626,7627,5327,2717 900
08 févr. 20240.24 Dividende
07 févr. 202427,1527,8526,2427,0126,5219 700
06 févr. 202427,1127,4926,4227,1826,6915 200
05 févr. 202427,8028,3827,0127,2226,7311 900
02 févr. 202428,6029,8727,8027,9327,4210 300
01 févr. 202428,8629,1528,5028,7328,2111 100
31 janv. 202429,6830,3428,3228,4227,9012 200
30 janv. 202429,7329,7329,3829,6529,113 400
29 janv. 202430,3630,3629,5129,8529,316 800
26 janv. 202430,1430,1429,0030,0429,494 200
25 janv. 202429,3630,2729,3629,8329,2911 300
24 janv. 202429,8830,7028,5129,2828,7514 400
23 janv. 202430,1630,5129,3329,3328,8013 000
22 janv. 202429,4529,9529,1529,8429,3034 100
19 janv. 202428,6829,1228,1029,0928,5618 600
18 janv. 202428,4428,4627,4228,2027,698 800
17 janv. 202427,9228,6127,9228,1627,655 600
16 janv. 202428,8629,6428,1028,3527,8410 700
12 janv. 202429,5229,6828,8928,9228,399 700
11 janv. 202429,2529,3628,9529,3228,7916 200
10 janv. 202430,2030,2628,9629,6029,0611 600
09 janv. 202430,9230,9230,2630,2629,7110 400
08 janv. 202431,1431,2830,8731,2830,717 000
05 janv. 202431,0031,7330,7031,1230,5535 300
04 janv. 202431,2831,9431,0931,2030,6316 500
03 janv. 202432,6432,6531,1531,2130,6419 000
02 janv. 202432,1732,6831,9532,6832,0929 600
29 déc. 202333,1333,6632,1132,2631,6718 300
28 déc. 202333,2533,9833,2533,4332,8215 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...