|
Marché Fermé -
Nasdaq
22:00:00 06/11/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 26,23 USD | -3,60% |
|
-6,22% | +33,21% |
| 04/11 | The Eastern Company annonce un dividende trimestriel, payable le 15 décembre 2026 | CI |
| 12/08 | Transcript : The Eastern Company, Q2 2026 Earnings Call, Aug 12, 2026 |
Place de cotation
Cotations 5 jours: The Eastern Company
Cours en différé Nasdaq
| 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Dernier | 28.58 $US | 28.72 $US | 28.81 $US | 27.21 $US | 26.23 $US |
| Volume | 17 107 | 18 348 | 12 582 | 8 741 | 19 062 |
| Variation | +2,18% | +0,49% | +0,31% | -5,55% | -3,60% |
| Ouverture | 28.00 $US | 28.97 $US | 27.80 $US | 29.01 $US | 27.33 $US |
| Plus haut | 28.75 $US | 29.25 $US | 29.60 $US | 29.01 $US | 28.48 $US |
| Plus bas | 27.50 $US | 28.32 $US | 27.80 $US | 26.73 $US | 25.81 $US |
Performances
| 1 jour | -3,60% | ||
| 1 semaine | -6,22% | ||
| Mois en cours | -6,22% | ||
| 1 mois | +4,34% | ||
| 3 mois | +5,34% | ||
| 6 mois | +18,26% | ||
| Année en cours | +33,21% | ||
| 1 an | +33,49% | ||
| 3 ans | +47,11% | ||
| 5 ans | +6,80% | ||
| 10 ans | +34,86% |
Volumes
marchésVolume du jour
19 062
Volume du jour estimé
19 062
Volume moy. 20 séances
11 816
Ratio Volume du jour
1,61
Volume moy. 20 séances USD
309 933,68
Volume record 1
840 425
Volume record 2
803 135
Volume record 3
695 309
Rotation capital moyenne
0
Rotation flottant moyenne
0
Données de base
Capitalisation (USD)
157 840 546
Chiffre d'affaires ()
248 970 345
Nombre d'employés
1 239
CA / Employé (USD)
200 945
Flottant
60,15%
Capitalisation flottante (USD)
145 073 539
Capital Moyen Quotidien Echangé
0,2%
Indicateurs
Moyenne mobile 5 jours
27,91
Moyenne mobile 20 jours
25,68
Moyenne mobile 50 jours
25,54
Moyenne mobile 100 jours
25,35
Ecart cours / (MMA5)
+6,40%
Ecart cours / (MMA20)
-2,08%
Ecart cours / (MMA50)
-2,63%
Ecart cours / (MMA100)
-3,37%
STIM
RSI 9 jours
56,95
RSI 14 jours
57,86
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -3,60% | -6,22% | +33,49% | +47,11% | 158 M | |
| +2,86% | +2,00% | +8,74% | +123,49% | 116 Md | |
| -0,62% | +0,11% | +18,47% | +23,35% | 87,19 Md | |
| -0,74% | +6,00% | +50,85% | +84,46% | 67,45 Md | |
| +0,17% | +2,08% | +29,72% | +78,84% | 60,8 Md | |
| +4,42% | -11,42% | +50,46% | +118,07% | 46,33 Md | |
| -0,56% | +7,18% | +56,02% | +91,50% | 33,24 Md | |
| +1,39% | +3,67% | +7,08% | +25,65% | 31,87 Md | |
| +1,02% | -4,80% | +4,71% | +39,34% | 31,03 Md | |
| +0,64% | -1,87% | +13,04% | +56,68% | 27,11 Md | |
| Moyenne | +0,52% | -0,70% | +27,26% | +68,85% | 50,09 Md | |
| Moyenne pondérée par Capi. | +1,05% | +0,48% | +25,53% | +77,68% |
Historique de Cours: The Eastern Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
9a22c8e96cc4814e55.EedGK7hwrzLOjz3AfFXzelQ2ZDik9aUlEH8EKKP-M2U.Qbd1GsJD-kX5237wP2CDHyJTM2vxopFiYTVrYObKawp7riJn9yL3Z6fBXg
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 26,23 | 1 943 | 12 262 |
| 21:59:50 | 26,16 | 117 | 10 319 |
| 21:59:44 | 26,06 | 100 | 10 202 |
| 21:59:41 | 26,06 | 105 | 10 102 |
| 21:59:41 | 26,06 | 155 | 9 997 |
| 21:59:23 | 26,34 | 100 | 9 842 |
| 21:59:23 | 26,34 | 100 | 9 742 |
| 21:59:19 | 25,84 | 139 | 9 642 |
| 21:59:02 | 25,81 | 148 | 9 503 |
| 21:57:11 | 26,07 | 100 | 9 355 |
Extrêmes de Cours
| 1 semaine | 25,81 |  | 29,6 |
| 1 mois | 23,62 | | 29,6 |
| Année en cours | 17,61 | | 29,91 |
| 1 an | 17,61 | | 29,91 |
| 3 ans | 17,61 | | 35,78 |
| 5 ans | 15,3 | | 35,78 |
| 10 ans | 15,28 | | 35,78 |
Variations Mensuelles
Variations Annuelles
| 2026 | +33,21% | ||
| 2025 | -25,81% | ||
| 2024 | +20,64% | ||
| 2023 | +14,11% | ||
| 2022 | -23,10% | ||
| 2021 | +4,02% | ||
| 2020 | -21,06% | ||
| 2019 | +26,26% | ||
| 2018 | -7,53% | ||
| 2017 | +25,12% | ||
| 2016 | +11,17% | ||
| 2015 | +10,13% | ||
| 2014 | +7,22% | ||
| 2013 | +0,63% | ||
| 2012 | -20,90% | ||
| 2011 | +12,04% | ||
| 2010 | +32,91% | ||
| 2009 | +56,16% | ||
| 2008 | -53,11% | ||
| 2007 | -5,66% | ||
| 2006 | +49,39% | ||
| 2005 | -2,40% | ||
| 2004 | +27,88% | ||
| 2003 | +41,80% | ||
| 2002 | -8,16% | ||
| 2001 | -8,49% | ||
| 2000 | -16,00% | ||
| 1999 | -7,64% | ||
| 1998 | +28,48% | ||
| 1997 | +49,06% | ||
| 1996 | +8,16% | ||
| 1995 | -5,77% | ||
| 1994 | +8,33% | ||
| 1993 | +14,28% | ||
| 1992 | +18,31% | ||
| 1991 | -26,55% | ||
| 1990 | +3,57% | ||
| 1989 | +32,08% | ||
| 1988 | -1,85% | ||
| 1987 | +35,00% | ||
| 1986 | +5,96% | ||
| 1985 | +4,14% | ||
| 1984 | +12,40% | ||
| 1983 | +43,33% | ||
| 1982 | -13,46% | ||
| 1981 | -21,21% | ||
| 1980 | -2,22% | ||
| 1979 | -11,18% | ||
| 1978 | -8,43% | ||
| 1977 | -11,70% | ||
| 1976 | +36,23% | ||
| 1975 | +15,00% | ||
| 1974 | +34,83% | ||
| 1973 | -26,81% | ||
| 1972 | +4,83% | ||
| 1971 | +25,00% | ||
| 1970 | -39,90% | ||
| 1969 | -24,61% | ||
| 1968 | 0,00% |
- Bourse
- Actions
- Action EML
- Cotations The Eastern Company
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
