Yahoo

Correo

U.S. markets open in 5 hours 8 minutes

F S&P 500
5,203.50
-9.25(-0.18%)
F Dow Jones
39,143.00
-52.00(-0.13%)
F Nasdaq
18,139.25
-47.25(-0.26%)
E-mini Russell 2000 Index Futur
2,057.20
-7.60(-0.37%)
Petróleo
79.65
+0.66(+0.84%)
Oro
2,318.90
-3.40(-0.15%)

ECA Marcellus Trust I (ECTM)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4800

+0.0134

(+2.87%)

Al cierre: 03:42PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.4700	0.4800	0.4600	0.4800	0.4800	34,600
07 may 2024	0.4700	0.4800	0.4700	0.4700	0.4700	14,200
06 may 2024	0.4800	0.4800	0.4700	0.4700	0.4700	24,600
03 may 2024	0.4900	0.4900	0.4500	0.4800	0.4800	11,000
02 may 2024	0.4600	0.5000	0.4600	0.4700	0.4700	54,800
01 may 2024	0.4700	0.4700	0.4400	0.4600	0.4600	7,800
30 abr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	14,500
29 abr 2024	0.4400	0.4700	0.4400	0.4600	0.4600	19,600
26 abr 2024	0.4400	0.4700	0.4400	0.4500	0.4500	5,100
25 abr 2024	0.4600	0.4600	0.4300	0.4300	0.4300	20,500
24 abr 2024	0.4600	0.4600	0.4200	0.4200	0.4200	10,000
23 abr 2024	0.4500	0.4600	0.4500	0.4600	0.4600	5,000
22 abr 2024	0.4400	0.4500	0.4200	0.4200	0.4200	2,600
19 abr 2024	0.4600	0.4600	0.4400	0.4600	0.4600	7,000
18 abr 2024	0.4400	0.4700	0.4300	0.4700	0.4700	38,900
17 abr 2024	0.4300	0.4400	0.4300	0.4300	0.4300	9,800
16 abr 2024	0.4600	0.4600	0.4200	0.4400	0.4400	10,900
15 abr 2024	0.4500	0.4700	0.4500	0.4500	0.4500	15,400
12 abr 2024	0.4600	0.4600	0.4500	0.4600	0.4600	6,400
11 abr 2024	0.4100	0.4500	0.4100	0.4500	0.4500	30,800
10 abr 2024	0.4100	0.4400	0.4100	0.4300	0.4300	37,400
09 abr 2024	0.4800	0.4800	0.4200	0.4300	0.4300	162,800
08 abr 2024	0.4700	0.4900	0.4700	0.4900	0.4900	1,800
05 abr 2024	0.4600	0.4900	0.4500	0.4700	0.4700	27,500
04 abr 2024	0.4600	0.4700	0.4600	0.4700	0.4700	1,500
03 abr 2024	0.5000	0.5000	0.4500	0.4500	0.4500	17,200
02 abr 2024	0.5000	0.5000	0.4900	0.4900	0.4900	2,100
01 abr 2024	0.5000	0.5000	0.4700	0.4700	0.4700	10,400
28 mar 2024	0.4800	0.5000	0.4800	0.5000	0.5000	12,400
27 mar 2024	0.5000	0.5000	0.4800	0.4900	0.4900	3,600
26 mar 2024	0.4700	0.5100	0.4700	0.5000	0.5000	6,300
25 mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	13,600
22 mar 2024	0.4800	0.4800	0.4700	0.4800	0.4800	2,300
21 mar 2024	0.4700	0.4900	0.4700	0.4700	0.4700	6,800
20 mar 2024	0.4900	0.5000	0.4700	0.4700	0.4700	12,000
19 mar 2024	0.5000	0.5000	0.4700	0.4800	0.4800	13,000
18 mar 2024	0.4400	0.4700	0.4400	0.4700	0.4700	7,500
15 mar 2024	0.5000	0.5200	0.4300	0.4300	0.4300	64,900
14 mar 2024	0.5000	0.5000	0.4400	0.4900	0.4900	8,600
13 mar 2024	0.5000	0.5100	0.4500	0.5000	0.5000	25,800
12 mar 2024	0.4000	0.5000	0.4000	0.5000	0.5000	61,400
11 mar 2024	0.4500	0.5000	0.4500	0.4700	0.4700	33,800
08 mar 2024	0.4900	0.4900	0.4500	0.4900	0.4900	81,200
07 mar 2024	0.4700	0.5100	0.4600	0.4600	0.4600	31,100
06 mar 2024	0.4700	0.5200	0.4700	0.4800	0.4800	25,700
05 mar 2024	0.5200	0.5200	0.4200	0.4700	0.4700	33,600
04 mar 2024	0.4600	0.4900	0.4600	0.4900	0.4900	37,800
01 mar 2024	0.4200	0.5100	0.4200	0.4500	0.4500	58,200
29 feb 2024	0.4300	0.4300	0.4200	0.4300	0.4300	17,400
28 feb 2024	0.4200	0.4300	0.4200	0.4200	0.4200	38,200
27 feb 2024	0.4300	0.4300	0.4100	0.4100	0.4100	7,400
26 feb 2024	0.4200	0.4300	0.4100	0.4100	0.4100	27,800
23 feb 2024	0.4300	0.4300	0.4100	0.4200	0.4200	28,300
22 feb 2024	0.4700	0.4800	0.4000	0.4300	0.4300	43,900
21 feb 2024	0.4900	0.4900	0.4600	0.4600	0.4600	27,600
21 feb 2024	0.03 Dividendo
20 feb 2024	0.5300	0.5400	0.4800	0.4800	0.4500	64,800
16 feb 2024	0.5500	0.5500	0.5000	0.5100	0.4781	41,600
15 feb 2024	0.4800	0.5100	0.4800	0.5100	0.4781	51,600
14 feb 2024	0.5000	0.5000	0.4500	0.4800	0.4500	15,800
13 feb 2024	0.4000	0.4500	0.4000	0.4500	0.4219	61,900
12 feb 2024	0.3700	0.4000	0.3700	0.3900	0.3656	45,700
09 feb 2024	0.3800	0.3900	0.3800	0.3800	0.3562	14,300
08 feb 2024	0.4000	0.4000	0.3800	0.3900	0.3656	14,300
07 feb 2024	0.4100	0.4100	0.3900	0.4100	0.3844	41,300
06 feb 2024	0.4100	0.4600	0.4100	0.4100	0.3844	8,000
05 feb 2024	0.4000	0.4300	0.4000	0.4200	0.3937	1,200
02 feb 2024	0.4600	0.4600	0.4400	0.4400	0.4125	4,200
01 feb 2024	0.4100	0.4200	0.4100	0.4200	0.3937	4,000
31 ene 2024	0.4000	0.4200	0.4000	0.4000	0.3750	4,600
30 ene 2024	0.4100	0.4200	0.4000	0.4000	0.3750	6,600
29 ene 2024	0.4100	0.4100	0.4000	0.4100	0.3844	15,200
26 ene 2024	0.4000	0.4200	0.4000	0.4000	0.3750	43,800
25 ene 2024	0.4000	0.4200	0.3900	0.4000	0.3750	5,900
24 ene 2024	0.4300	0.4400	0.4000	0.4200	0.3937	10,900
23 ene 2024	0.4300	0.4300	0.4300	0.4300	0.4031	7,200
22 ene 2024	0.4600	0.4800	0.4200	0.4300	0.4031	90,300
19 ene 2024	0.5200	0.5300	0.5100	0.5100	0.4781	3,200
18 ene 2024	0.4600	0.5800	0.4600	0.5800	0.5437	25,000
17 ene 2024	0.4700	0.5200	0.4700	0.5000	0.4688	17,900
16 ene 2024	0.4700	0.5300	0.4600	0.4600	0.4313	9,100
12 ene 2024	0.4900	0.5200	0.4800	0.4800	0.4500	19,500
11 ene 2024	0.4900	0.4900	0.4500	0.4900	0.4594	13,000
10 ene 2024	0.5000	0.5000	0.4200	0.5000	0.4688	51,700
09 ene 2024	0.4900	0.5000	0.4900	0.5000	0.4688	20,300
08 ene 2024	0.5400	0.5400	0.5000	0.5000	0.4688	12,600
05 ene 2024	0.5100	0.5400	0.5100	0.5400	0.5063	5,800
04 ene 2024	0.5000	0.5500	0.4500	0.5200	0.4875	33,100
03 ene 2024	0.4400	0.5000	0.4400	0.4900	0.4594	21,300
02 ene 2024	0.4200	0.4700	0.4200	0.4600	0.4313	3,500
29 dic 2023	0.3900	0.4400	0.3900	0.4400	0.4125	28,200
28 dic 2023	0.3900	0.4100	0.3600	0.3900	0.3656	61,500
27 dic 2023	0.4100	0.4100	0.3700	0.4000	0.3750	18,200
26 dic 2023	0.3900	0.4100	0.3700	0.4100	0.3844	16,800
22 dic 2023	0.4200	0.4400	0.3500	0.3900	0.3656	122,300
21 dic 2023	0.4000	0.4900	0.3600	0.4000	0.3750	48,300
20 dic 2023	0.3900	0.4000	0.3700	0.3800	0.3562	32,700
19 dic 2023	0.4200	0.4300	0.3600	0.3800	0.3562	20,100
18 dic 2023	0.4100	0.4200	0.3600	0.4200	0.3937	48,100
15 dic 2023	0.3500	0.3800	0.3500	0.3800	0.3562	17,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,203.50-9.25(-0.18%)

F Dow Jones39,143.00-52.00(-0.13%)

F Nasdaq18,139.25-47.25(-0.26%)

E-mini Russell 2000 Index Futur2,057.20-7.60(-0.37%)

Petróleo79.65+0.66(+0.84%)

Oro2,318.90-3.40(-0.15%)

ECA Marcellus Trust I (ECTM)

F S&P 500
5,203.50
-9.25(-0.18%)

F Dow Jones
39,143.00
-52.00(-0.13%)

F Nasdaq
18,139.25
-47.25(-0.26%)

E-mini Russell 2000 Index Futur
2,057.20
-7.60(-0.37%)

Petróleo
79.65
+0.66(+0.84%)

Oro
2,318.90
-3.40(-0.15%)