U.S. markets closed

Ecovyst Inc. (ECVT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.80-0.03 (-0.31%)
Al cierre: 04:00PM EDT
9.60 -0.20 (-2.04%)
Fuera de horario: 06:39PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20249.879.959.729.809.80841,536
08 may 20249.629.869.569.839.83701,100
07 may 20249.579.849.529.769.76718,600
06 may 20249.859.919.439.509.501,117,400
03 may 202410.1610.169.659.809.801,105,500
02 may 20249.8310.579.809.999.991,755,100
01 may 20249.499.679.409.519.51516,400
30 abr 20249.869.869.439.439.43600,200
29 abr 20249.9410.099.919.959.95355,200
26 abr 20249.9410.069.909.919.91304,800
25 abr 20249.979.979.839.909.90412,400
24 abr 202410.0210.119.8910.0410.04674,300
23 abr 20249.8710.139.8710.1010.10340,100
22 abr 20249.9810.069.869.939.93485,600
19 abr 20249.749.979.639.959.95532,700
18 abr 20249.889.909.739.769.76419,200
17 abr 20249.9810.059.809.839.83439,900
16 abr 20249.9510.029.819.929.92551,400
15 abr 202410.3310.4010.0210.0210.02407,600
12 abr 202410.4910.5410.2010.3110.31476,600
11 abr 202410.5610.6510.5210.5710.57536,300
10 abr 202410.6310.7610.3610.4510.45535,400
09 abr 202410.6910.7910.5610.7710.771,293,500
08 abr 202410.8010.8510.6710.7110.71273,100
05 abr 202410.7310.7610.5810.7210.72405,800
04 abr 202411.2011.2010.7210.7410.74575,100
03 abr 202410.8511.0910.8311.0411.04705,100
02 abr 202410.7911.0110.7510.8910.89702,900
01 abr 202411.1511.1510.8710.9510.95613,700
28 mar 202411.1311.3510.9911.1511.151,612,800
27 mar 202410.7711.1310.7611.0511.051,193,300
26 mar 202410.6410.9710.5610.7610.763,600,500
25 mar 202410.3610.6410.2410.5210.522,316,400
22 mar 202410.1610.3810.0610.3410.341,231,300
21 mar 20249.9910.319.9710.1610.162,010,700
20 mar 20249.349.999.309.999.991,168,400
19 mar 20249.129.459.109.349.34872,500
18 mar 20249.169.229.079.109.10631,400
15 mar 20248.929.178.929.169.16867,000
14 mar 20249.089.118.918.988.98805,400
13 mar 20249.119.289.119.169.16887,100
12 mar 20249.159.159.029.149.14489,400
11 mar 20249.149.279.149.219.21468,800
08 mar 20249.279.279.139.189.18819,100
07 mar 20249.209.359.159.219.21735,300
06 mar 20249.139.199.049.119.11774,100
05 mar 20248.989.138.989.039.03743,500
04 mar 20249.109.188.889.049.04806,500
01 mar 20249.589.609.109.129.121,693,100
29 feb 20249.759.759.459.659.651,090,000
28 feb 20249.9910.309.569.589.581,145,200
27 feb 202410.1110.119.739.789.78631,900
26 feb 20249.8710.039.8410.0210.02638,300
23 feb 20249.7510.009.739.939.93442,000
22 feb 20249.669.759.639.739.73455,900
21 feb 20249.809.849.649.709.70331,000
20 feb 20249.739.909.709.829.82506,400
16 feb 20249.779.949.659.909.90639,100
15 feb 20249.419.839.359.839.83595,600
14 feb 20249.399.439.259.369.36594,300
13 feb 20249.419.419.119.229.22908,000
12 feb 20249.469.769.469.689.68456,500
09 feb 20249.429.489.309.469.46516,800
08 feb 20249.169.389.149.389.38347,300
07 feb 20249.289.289.089.189.18397,000
06 feb 20249.059.259.059.249.24352,600
05 feb 20249.049.149.009.089.08429,600
02 feb 20249.159.249.009.199.19683,000
01 feb 20249.369.439.199.279.271,485,100
31 ene 20249.499.559.249.269.26592,500
30 ene 20249.499.639.499.529.52419,100
29 ene 20249.479.599.359.589.58625,300
26 ene 20249.389.519.349.499.49493,000
25 ene 20249.299.339.119.299.29375,900
24 ene 20249.209.209.059.119.11466,700
23 ene 20249.319.359.069.149.14512,400
22 ene 20249.009.188.979.189.181,255,500
19 ene 20248.938.938.698.918.91940,600
18 ene 20248.969.028.868.878.871,186,700
17 ene 20248.738.948.718.928.92482,800
16 ene 20248.848.918.738.898.89595,100
12 ene 20249.149.148.858.958.95367,800
11 ene 20248.968.998.828.978.97539,300
10 ene 20249.059.118.999.059.05494,800
09 ene 20249.169.219.029.119.11437,500
08 ene 20249.099.379.099.349.34764,800
05 ene 20249.239.449.239.269.26557,400
04 ene 20249.589.589.349.349.34446,700
03 ene 20249.729.769.559.559.55525,200
02 ene 20249.709.959.709.849.84479,900
29 dic 20239.919.959.719.779.77616,800
28 dic 20239.9610.039.889.969.96395,400
27 dic 202310.2310.2310.0110.0310.03410,500
26 dic 202310.0810.279.9810.2010.20448,200
22 dic 20239.9310.149.8710.0510.05568,700
21 dic 20239.939.939.699.929.92947,500
20 dic 20239.789.959.659.759.75847,600
19 dic 20239.679.869.639.809.80949,500
18 dic 20239.709.749.559.589.58652,100
15 dic 20239.979.979.599.609.601,581,700
*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...