U.S. markets closed
F S&P 500
5,601.25 -1.00 (-0.02%) F Dow Jones
41,157.00 +11.00 (+0.03%) F Nasdaq
19,427.75 -19.50 (-0.10%) E-mini Russell 2000 Index Futur
2,136.30 +3.80 (+0.18%) Petróleo
69.24 +0.27 (+0.39%) Oro
2,592.10 +11.50 (+0.45%)
Ecovyst Inc. (ECVT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 6.38 | 6.44 | 6.29 | 6.44 | 6.44 | 687,500 |
| 11 sept 2024 | 6.39 | 6.39 | 6.24 | 6.36 | 6.36 | 719,800 |
| 10 sept 2024 | 6.56 | 6.56 | 6.37 | 6.40 | 6.40 | 916,100 |
| 09 sept 2024 | 6.66 | 6.73 | 6.52 | 6.52 | 6.52 | 983,500 |
| 06 sept 2024 | 6.80 | 6.84 | 6.61 | 6.61 | 6.61 | 802,000 |
| 05 sept 2024 | 6.90 | 6.90 | 6.72 | 6.82 | 6.82 | 1,063,600 |
| 04 sept 2024 | 6.81 | 6.92 | 6.77 | 6.85 | 6.85 | 1,038,200 |
| 03 sept 2024 | 7.06 | 7.11 | 6.84 | 6.85 | 6.85 | 1,202,200 |
| 30 ago 2024 | 7.20 | 7.22 | 7.10 | 7.18 | 7.18 | 992,100 |
| 29 ago 2024 | 7.04 | 7.25 | 6.94 | 7.15 | 7.15 | 969,500 |
| 28 ago 2024 | 6.83 | 7.04 | 6.82 | 7.02 | 7.02 | 966,300 |
| 27 ago 2024 | 6.89 | 6.93 | 6.81 | 6.88 | 6.88 | 530,600 |
| 26 ago 2024 | 6.95 | 6.99 | 6.82 | 6.90 | 6.90 | 1,400,900 |
| 23 ago 2024 | 6.71 | 6.97 | 6.71 | 6.89 | 6.89 | 1,223,200 |
| 22 ago 2024 | 6.78 | 6.83 | 6.67 | 6.69 | 6.69 | 1,224,600 |
| 21 ago 2024 | 6.90 | 6.91 | 6.79 | 6.80 | 6.80 | 982,400 |
| 20 ago 2024 | 6.85 | 6.91 | 6.78 | 6.82 | 6.82 | 893,500 |
| 19 ago 2024 | 6.87 | 6.94 | 6.79 | 6.84 | 6.84 | 2,081,000 |
| 16 ago 2024 | 6.85 | 6.91 | 6.81 | 6.83 | 6.83 | 624,900 |
| 15 ago 2024 | 7.04 | 7.04 | 6.83 | 6.89 | 6.89 | 1,055,600 |
| 14 ago 2024 | 6.73 | 6.86 | 6.61 | 6.86 | 6.86 | 1,943,500 |
| 13 ago 2024 | 6.70 | 6.76 | 6.59 | 6.69 | 6.69 | 1,349,100 |
| 12 ago 2024 | 6.60 | 6.68 | 6.46 | 6.61 | 6.61 | 963,800 |
| 09 ago 2024 | 6.72 | 6.74 | 6.47 | 6.56 | 6.56 | 1,448,400 |
| 08 ago 2024 | 6.62 | 6.78 | 6.51 | 6.69 | 6.69 | 1,437,700 |
| 07 ago 2024 | 6.57 | 6.86 | 6.45 | 6.50 | 6.50 | 2,470,200 |
| 06 ago 2024 | 6.41 | 6.42 | 6.16 | 6.22 | 6.22 | 2,378,800 |
| 05 ago 2024 | 6.40 | 6.53 | 6.02 | 6.31 | 6.31 | 2,498,900 |
| 02 ago 2024 | 7.63 | 7.63 | 6.55 | 6.69 | 6.69 | 3,337,600 |
| 01 ago 2024 | 9.04 | 9.08 | 7.82 | 7.96 | 7.96 | 4,498,100 |
| 31 jul 2024 | 9.48 | 9.63 | 9.38 | 9.54 | 9.54 | 1,038,900 |
| 30 jul 2024 | 9.31 | 9.43 | 9.24 | 9.40 | 9.40 | 910,500 |
| 29 jul 2024 | 9.62 | 9.66 | 9.20 | 9.25 | 9.25 | 861,800 |
| 26 jul 2024 | 9.73 | 9.73 | 9.45 | 9.58 | 9.58 | 671,000 |
| 25 jul 2024 | 9.60 | 9.81 | 9.57 | 9.62 | 9.62 | 585,800 |
| 24 jul 2024 | 9.72 | 9.91 | 9.53 | 9.55 | 9.55 | 513,100 |
| 23 jul 2024 | 9.64 | 9.86 | 9.59 | 9.76 | 9.76 | 533,700 |
| 22 jul 2024 | 9.46 | 9.68 | 9.31 | 9.68 | 9.68 | 538,900 |
| 19 jul 2024 | 9.56 | 9.56 | 9.29 | 9.40 | 9.40 | 471,400 |
| 18 jul 2024 | 9.57 | 9.79 | 9.54 | 9.56 | 9.56 | 570,600 |
| 17 jul 2024 | 9.56 | 9.75 | 9.53 | 9.65 | 9.65 | 753,100 |
| 16 jul 2024 | 9.45 | 9.84 | 9.41 | 9.64 | 9.64 | 935,900 |
| 15 jul 2024 | 9.38 | 9.47 | 9.20 | 9.36 | 9.36 | 551,200 |
| 12 jul 2024 | 9.44 | 9.45 | 9.24 | 9.32 | 9.32 | 437,800 |
| 11 jul 2024 | 9.16 | 9.38 | 9.13 | 9.31 | 9.31 | 474,300 |
| 10 jul 2024 | 8.99 | 9.03 | 8.90 | 8.94 | 8.94 | 436,000 |
| 09 jul 2024 | 9.10 | 9.10 | 8.86 | 8.89 | 8.89 | 615,500 |
| 08 jul 2024 | 8.96 | 9.12 | 8.92 | 9.09 | 9.09 | 581,900 |
| 05 jul 2024 | 8.95 | 8.95 | 8.79 | 8.88 | 8.88 | 576,000 |
| 03 jul 2024 | 8.93 | 9.03 | 8.91 | 9.00 | 9.00 | 479,200 |
| 02 jul 2024 | 8.70 | 8.90 | 8.70 | 8.88 | 8.88 | 680,100 |
| 01 jul 2024 | 8.99 | 9.06 | 8.69 | 8.70 | 8.70 | 853,600 |
| 28 jun 2024 | 9.01 | 9.05 | 8.89 | 8.97 | 8.97 | 5,323,100 |
| 27 jun 2024 | 8.90 | 9.01 | 8.82 | 8.90 | 8.90 | 634,100 |
| 26 jun 2024 | 8.67 | 8.89 | 8.62 | 8.87 | 8.87 | 1,348,000 |
| 25 jun 2024 | 8.80 | 8.85 | 8.67 | 8.76 | 8.76 | 631,700 |
| 24 jun 2024 | 8.90 | 8.92 | 8.79 | 8.86 | 8.86 | 975,200 |
| 21 jun 2024 | 9.07 | 9.07 | 8.78 | 8.83 | 8.83 | 1,625,800 |
| 20 jun 2024 | 9.07 | 9.22 | 9.05 | 9.11 | 9.11 | 774,700 |
| 18 jun 2024 | 9.06 | 9.13 | 8.98 | 9.09 | 9.09 | 784,400 |
| 17 jun 2024 | 8.92 | 9.14 | 8.92 | 9.07 | 9.07 | 555,100 |
| 14 jun 2024 | 9.01 | 9.06 | 8.93 | 9.00 | 9.00 | 515,000 |
| 13 jun 2024 | 9.31 | 9.35 | 9.11 | 9.14 | 9.14 | 436,100 |
| 12 jun 2024 | 9.65 | 9.70 | 9.35 | 9.36 | 9.36 | 613,400 |
| 11 jun 2024 | 9.23 | 9.37 | 9.19 | 9.37 | 9.37 | 551,400 |
| 10 jun 2024 | 9.17 | 9.37 | 9.15 | 9.28 | 9.28 | 496,300 |
| 07 jun 2024 | 9.19 | 9.34 | 9.17 | 9.26 | 9.26 | 504,500 |
| 06 jun 2024 | 9.16 | 9.32 | 9.10 | 9.32 | 9.32 | 829,700 |
| 05 jun 2024 | 8.93 | 9.20 | 8.80 | 9.19 | 9.19 | 703,600 |
| 04 jun 2024 | 9.13 | 9.14 | 8.85 | 8.90 | 8.90 | 977,000 |
| 03 jun 2024 | 9.39 | 9.39 | 9.05 | 9.19 | 9.19 | 635,200 |
| 31 may 2024 | 9.25 | 9.31 | 9.20 | 9.30 | 9.30 | 858,900 |
| 30 may 2024 | 9.22 | 9.32 | 9.16 | 9.23 | 9.23 | 361,100 |
| 29 may 2024 | 9.13 | 9.23 | 9.09 | 9.15 | 9.15 | 660,200 |
| 28 may 2024 | 9.38 | 9.44 | 9.25 | 9.29 | 9.29 | 740,300 |
| 24 may 2024 | 9.29 | 9.38 | 9.27 | 9.30 | 9.30 | 664,000 |
| 23 may 2024 | 9.44 | 9.44 | 9.10 | 9.23 | 9.23 | 671,000 |
| 22 may 2024 | 9.76 | 9.76 | 9.44 | 9.45 | 9.45 | 437,900 |
| 21 may 2024 | 9.71 | 9.77 | 9.65 | 9.77 | 9.77 | 365,200 |
| 20 may 2024 | 9.81 | 9.90 | 9.74 | 9.75 | 9.75 | 412,200 |
| 17 may 2024 | 9.71 | 9.89 | 9.66 | 9.83 | 9.83 | 530,200 |
| 16 may 2024 | 9.58 | 9.69 | 9.53 | 9.68 | 9.68 | 459,000 |
| 15 may 2024 | 9.70 | 9.71 | 9.50 | 9.60 | 9.60 | 542,400 |
| 14 may 2024 | 9.72 | 9.77 | 9.45 | 9.57 | 9.57 | 654,200 |
| 13 may 2024 | 9.83 | 9.89 | 9.64 | 9.67 | 9.67 | 399,000 |
| 10 may 2024 | 9.84 | 9.85 | 9.67 | 9.78 | 9.78 | 510,000 |
| 09 may 2024 | 9.87 | 9.95 | 9.72 | 9.80 | 9.80 | 841,500 |
| 08 may 2024 | 9.62 | 9.86 | 9.56 | 9.83 | 9.83 | 701,100 |
| 07 may 2024 | 9.57 | 9.84 | 9.52 | 9.76 | 9.76 | 718,600 |
| 06 may 2024 | 9.85 | 9.91 | 9.43 | 9.50 | 9.50 | 1,117,400 |
| 03 may 2024 | 10.16 | 10.16 | 9.65 | 9.80 | 9.80 | 1,105,500 |
| 02 may 2024 | 9.83 | 10.57 | 9.80 | 9.99 | 9.99 | 1,755,100 |
| 01 may 2024 | 9.49 | 9.67 | 9.40 | 9.51 | 9.51 | 516,400 |
| 30 abr 2024 | 9.86 | 9.86 | 9.43 | 9.43 | 9.43 | 600,200 |
| 29 abr 2024 | 9.94 | 10.09 | 9.91 | 9.95 | 9.95 | 355,200 |
| 26 abr 2024 | 9.94 | 10.06 | 9.90 | 9.91 | 9.91 | 304,800 |
| 25 abr 2024 | 9.97 | 9.97 | 9.83 | 9.90 | 9.90 | 412,400 |
| 24 abr 2024 | 10.02 | 10.11 | 9.89 | 10.04 | 10.04 | 674,300 |
| 23 abr 2024 | 9.87 | 10.13 | 9.87 | 10.10 | 10.10 | 340,100 |
| 22 abr 2024 | 9.98 | 10.06 | 9.86 | 9.93 | 9.93 | 485,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.