Mercados españoles cerrados

Eagle Point Credit Company Inc. (ECCV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,41-0,07 (-0,31%)
Al cierre: 03:46PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202422,4822,4822,3722,4122,411000
20 jun 202422,4422,4822,3922,4822,482100
18 jun 202422,4122,4922,4122,4622,46500
17 jun 202422,4722,4722,3722,3722,373000
14 jun 202422,4122,4522,3922,4022,401700
14 jun 20240.336 Dividendo
13 jun 202422,6722,6722,6222,6722,332600
12 jun 202422,7322,7322,6222,6722,334700
11 jun 202422,7022,7022,6222,6222,282800
10 jun 202422,7222,7222,7022,7022,36600
07 jun 202422,6822,6922,6522,6622,3314.900
06 jun 202422,5922,7322,5922,6622,321000
05 jun 202422,6422,6722,6022,6722,335000
04 jun 202422,6422,6522,6322,6522,311000
03 jun 202422,5822,6522,4822,6222,284600
31 may 202422,5322,5822,4522,5022,174900
30 may 202422,5922,5922,5922,5922,261100
29 may 202422,4622,5822,4022,5722,242100
28 may 202422,5122,5222,4622,4622,132300
24 may 202422,5522,5722,5222,5322,201600
23 may 202422,5822,5822,5822,5822,25200
22 may 202422,4822,6022,4822,5422,212100
21 may 202422,6022,6022,4822,5922,265600
20 may 202422,4522,5122,4522,5122,18900
17 may 202422,6122,6122,6122,6122,27300
16 may 202422,5322,5422,4522,4522,122000
15 may 202422,4222,5422,4222,5422,21600
14 may 202422,4522,5322,4522,4522,12800
13 may 202422,4522,4522,3622,3922,066400
10 may 202422,4822,4822,4822,4822,15-
09 may 202422,6322,6322,4322,4822,153300
08 may 202422,5622,6222,5622,6222,28400
07 may 202422,5122,6222,5122,5522,222800
06 may 202422,5022,5422,5022,5022,171900
03 may 202422,4522,5022,4222,4922,162600
02 may 202422,4722,5422,4722,4822,156200
01 may 202422,4222,4822,4222,4822,151500
30 abr 202422,5022,5322,4522,4522,122800
29 abr 202422,5022,5022,4222,4522,123700
26 abr 202422,3922,5222,3922,5222,195700
25 abr 202422,3522,3822,3222,3422,015600
24 abr 202422,4422,4922,4022,4222,0917.800
23 abr 202422,4122,5222,3822,4422,115700
22 abr 202422,3422,3422,3422,3422,01300
19 abr 202422,4522,4722,3722,4222,094100
18 abr 202422,4322,4622,4322,4322,105400
17 abr 202422,4022,4622,3722,4322,1011.900
16 abr 202422,1922,3822,1722,3322,008500
15 abr 202422,4922,4922,2322,3322,0013.500
12 abr 202422,4222,5822,2822,2821,9520.000
11 abr 202422,4122,4122,2722,3021,974400
10 abr 202422,3522,3522,3222,3221,991000
09 abr 202422,5322,5322,3722,3822,0511.100
08 abr 202422,4022,5022,4022,4622,1334.600
05 abr 202422,3722,5722,3522,3622,0316.500
04 abr 202422,4022,4222,4022,4022,073800
03 abr 202422,3722,3722,3522,3622,03600
02 abr 202422,5422,5422,3122,3722,045100
01 abr 202422,5422,5722,4722,4722,142000
28 mar 202422,4522,5722,3622,5722,245300
27 mar 202422,4022,4522,4022,4522,12600
26 mar 202422,4622,4822,3522,4522,1217.600
25 mar 202422,4022,4622,4022,4022,076800
22 mar 202422,4622,5622,4622,4822,1515.300
21 mar 202422,4922,5522,4522,4522,125800
20 mar 202422,3222,4122,3222,4022,072300
19 mar 202422,3122,3622,3122,3522,021500
18 mar 202422,4022,4022,3522,3922,067600
15 mar 202422,3822,4922,3822,4722,141400
14 mar 202422,4322,4522,3622,3622,031000
14 mar 20240.336 Dividendo
13 mar 202422,8022,8422,7522,7522,0810.800
12 mar 202422,7522,8722,7122,7822,1117.000
11 mar 202422,7822,8522,7822,7822,112600
08 mar 202422,7422,7422,7422,7422,08-
07 mar 202422,7122,7522,6822,7422,082200
06 mar 202422,6922,7222,6022,7222,051700
05 mar 202422,6922,7222,6322,6621,992300
04 mar 202422,4822,7022,4822,7022,033800
01 mar 202422,6822,6922,6122,6121,951400
29 feb 202422,5822,7022,5522,7022,034800
28 feb 202422,5622,6722,4322,6221,967200
27 feb 202422,4622,5022,4622,5021,842800
26 feb 202422,5522,5522,4822,5221,86900
23 feb 202422,4822,5522,4822,5421,882300
22 feb 202422,4622,4622,4622,4621,80200
21 feb 202422,4422,5622,4022,4321,775200
20 feb 202422,4822,4822,4422,4421,783300
16 feb 202422,4022,4122,3922,4121,753000
15 feb 202422,4322,5622,3922,4521,796700
14 feb 202422,7022,7022,3722,4121,758500
13 feb 202422,5422,5422,2622,2621,617200
12 feb 202422,5222,5622,4222,4221,7615.700
09 feb 202422,5822,6922,5022,5621,903900
08 feb 202422,5022,5022,4922,5021,843300
07 feb 202422,6622,6622,4722,4721,811400
06 feb 202422,4722,4822,4722,4821,821000
05 feb 202422,4722,5022,4722,4821,823400
02 feb 202422,6322,6522,4622,5021,842100
01 feb 202422,5122,5222,5122,5121,851300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...