Mercados españoles cerrados en 5 hrs 37 min

Ecovyst Inc. (ECVT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,00+0,12 (+1,35%)
Al cierre: 01:00PM EDT
8,95 -0,05 (-0,56%)
Después del cierre: 03:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20248,939,038,919,009,00479.200
02 jul 20248,708,908,708,888,88680.100
01 jul 20248,999,068,698,708,70853.600
28 jun 20249,019,058,898,978,975.323.100
27 jun 20248,909,018,828,908,90634.100
26 jun 20248,678,898,628,878,871.348.000
25 jun 20248,808,858,678,768,76631.700
24 jun 20248,908,928,798,868,86975.200
21 jun 20249,079,078,788,838,831.625.800
20 jun 20249,079,229,059,119,11774.700
18 jun 20249,069,138,989,099,09784.400
17 jun 20248,929,148,929,079,07555.100
14 jun 20249,019,068,939,009,00515.000
13 jun 20249,319,359,119,149,14436.100
12 jun 20249,659,709,359,369,36613.400
11 jun 20249,239,379,199,379,37551.400
10 jun 20249,179,379,159,289,28496.300
07 jun 20249,199,349,179,269,26504.500
06 jun 20249,169,329,109,329,32829.700
05 jun 20248,939,208,809,199,19703.600
04 jun 20249,139,148,858,908,90977.000
03 jun 20249,399,399,059,199,19635.200
31 may 20249,259,319,209,309,30858.900
30 may 20249,229,329,169,239,23361.100
29 may 20249,139,239,099,159,15660.200
28 may 20249,389,449,259,299,29740.300
24 may 20249,299,389,279,309,30664.000
23 may 20249,449,449,109,239,23671.000
22 may 20249,769,769,449,459,45437.900
21 may 20249,719,779,659,779,77365.200
20 may 20249,819,909,749,759,75412.200
17 may 20249,719,899,669,839,83530.200
16 may 20249,589,699,539,689,68459.000
15 may 20249,709,719,509,609,60542.400
14 may 20249,729,779,459,579,57654.200
13 may 20249,839,899,649,679,67399.000
10 may 20249,849,859,679,789,78510.000
09 may 20249,879,959,729,809,80841.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...