Premium
Eagle Point Credit Company Inc (ECC-D)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20 | 0 | 0.00 | 20 | 20.04 | 19.97 | 14062 |
| 1739490000 | 20 | 0.08 | 0.40 | 19.98 | 20 | 19.9 | 13494 |
| 1739403600 | 19.92 | -0.03 | -0.15 | 19.95 | 19.95 | 19.86 | 10367 |
| 1739317200 | 19.95 | -0.01 | -0.05 | 19.95 | 19.99 | 19.945 | 11678 |
| 1739230800 | 19.96 | -0.11 | -0.55 | 19.99 | 19.99 | 19.84 | 14322 |
| 1738971600 | 20.07 | -0.07 | -0.35 | 20.13 | 20.1689 | 20.0001 | 13649 |
| 1738885200 | 20.14 | -0.01 | -0.05 | 20.2 | 20.2 | 20.04 | 12269 |
| 1738798800 | 20.15 | 0.15 | 0.75 | 20.04 | 20.15 | 19.98 | 17293 |
| 1738712400 | 20 | 0.21 | 1.06 | 19.8 | 20.09 | 19.76 | 58022 |
| 1738626000 | 19.79 | 0.04 | 0.20 | 19.84 | 19.88 | 19.6999 | 15871 |
| 1738366800 | 19.75 | -0.03 | -0.15 | 19.83 | 19.89 | 19.75 | 16972 |
| 1738280400 | 19.78 | -0.02 | -0.10 | 19.81 | 19.84 | 19.7686 | 9038 |
| 1738194000 | 19.8 | -0.04 | -0.20 | 19.85 | 19.9 | 19.72 | 12947 |
| 1738107600 | 19.84 | -0.03 | -0.15 | 19.87 | 19.9 | 19.76 | 25192 |
| 1738021200 | 19.87 | -0.04 | -0.20 | 19.91 | 19.98 | 19.87 | 23732 |
| 1737762000 | 19.91 | 0.04 | 0.20 | 19.93 | 19.95 | 19.91 | 27146 |
| 1737675600 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1737589200 | 19.87 | -0.04 | -0.20 | 19.91 | 19.956 | 19.7982 | 24007 |
| 1737502800 | 19.91 | 0.13 | 0.66 | 19.9 | 19.97 | 19.82 | 12722 |
| 1737157200 | 19.78 | -0.07 | -0.35 | 19.91 | 19.91 | 19.75 | 10903 |
| 1737070800 | 19.85 | 0.05 | 0.25 | 19.73 | 19.96 | 19.73 | 18482 |
| 1736984400 | 19.8 | 0.16 | 0.81 | 19.75 | 19.96 | 19.73 | 22081 |
| 1736898000 | 19.64 | 0.05 | 0.26 | 19.6 | 19.66 | 19.54 | 11940 |
| 1736811600 | 19.59 | -0.07 | -0.36 | 19.55 | 19.59 | 19.47 | 25114 |
| 1736552400 | 19.66 | -0.04 | -0.20 | 19.69 | 19.7304 | 19.58 | 13786 |
| 1736379600 | 19.7 | 0 | 0.00 | 19.64 | 19.75 | 19.64 | 12478 |
| 1736293200 | 19.7 | -0.09 | -0.45 | 19.76 | 19.81 | 19.55 | 31199 |
| 1736206800 | 19.79 | -0.01 | -0.05 | 19.84 | 19.84 | 19.66 | 64632 |
| 1735947600 | 19.8 | 0.04 | 0.20 | 19.8 | 19.92 | 19.7496 | 27804 |
| 1735861200 | 19.76 | 0.23 | 1.18 | 19.6057 | 19.7716 | 19.6 | 70012 |
| 1735688400 | 19.53 | -0.06 | -0.31 | 19.6 | 19.65 | 19.4 | 50849 |
| 1735602000 | 19.59 | -0.03 | -0.15 | 19.6367 | 19.64 | 19.51 | 39717 |
| 1735342800 | 19.62 | -0.01 | -0.05 | 19.63 | 19.7199 | 19.5401 | 29746 |
| 1735256400 | 19.63 | 0.03 | 0.15 | 19.54 | 19.72 | 19.515 | 43011 |
| 1735077840 | 19.6 | -0.02 | -0.10 | 19.65 | 19.67 | 19.53 | 35754 |
| 1734997200 | 19.62 | -0.12 | -0.61 | 19.74 | 19.76 | 19.62 | 45710 |
| 1734738000 | 19.74 | -0.1 | -0.50 | 19.84 | 19.985 | 19.68 | 56850 |
| 1734651600 | 19.84 | -0.15 | -0.75 | 20 | 20.0538 | 19.6937 | 56660 |
| 1734565200 | 19.99 | -0.11 | -0.55 | 20.2 | 20.218 | 19.9101 | 32499 |
| 1734478800 | 20.1 | -0.08 | -0.40 | 20.1607 | 20.29 | 20.05 | 23500 |
| 1734392400 | 20.18 | -0.07 | -0.35 | 20.21 | 20.225 | 20.0706 | 24850 |
| 1734133200 | 20.25 | -0.1 | -0.49 | 20.3 | 20.3 | 20.1923 | 8771 |
| 1734046800 | 20.35 | 0.05 | 0.25 | 20.28 | 20.35 | 20.22 | 12332 |
| 1733960400 | 20.3 | -0.03 | -0.15 | 20.25 | 20.35 | 20.247 | 30261 |
| 1733874000 | 20.33 | -0.01 | -0.06 | 20.33 | 20.36 | 20.2756 | 27603 |
| 1733787600 | 20.3412 | 0.05 | 0.25 | 20.29 | 20.42 | 20.29 | 15161 |
| 1733528400 | 20.29 | 0.09 | 0.45 | 20.24 | 20.37 | 20.24 | 29923 |
| 1733442000 | 20.2 | 0.12 | 0.60 | 20.0801 | 20.2483 | 20.0801 | 39897 |
| 1733355600 | 20.08 | 0.23 | 1.16 | 19.89 | 20.09 | 19.89 | 85066 |
| 1733269200 | 19.85 | 0.02 | 0.10 | 19.86 | 19.8899 | 19.76 | 44984 |
| 1733182800 | 19.83 | 0.03 | 0.15 | 19.87 | 19.87 | 19.76 | 68513 |
| 1732917840 | 19.8 | 0.03 | 0.15 | 19.815 | 19.8499 | 19.74 | 28769 |
| 1732750800 | 19.77 | -0.1 | -0.50 | 19.85 | 19.85 | 19.75 | 65746 |
| 1732664400 | 19.87 | -0.05 | -0.25 | 19.9397 | 19.9397 | 19.84 | 16633 |
| 1732578000 | 19.92 | 0.05 | 0.25 | 19.89 | 19.95 | 19.86 | 77625 |
| 1732318800 | 19.87 | 0.02 | 0.10 | 19.875 | 19.8995 | 19.83 | 26484 |
| 1732232400 | 19.85 | -0.05 | -0.25 | 19.92 | 19.92 | 19.83 | 29514 |
| 1732146000 | 19.9 | -0.05 | -0.25 | 19.91 | 19.9399 | 19.85 | 36286 |
| 1732059600 | 19.95 | 0.08 | 0.40 | 19.875 | 19.9599 | 19.83 | 69177 |
| 1731973200 | 19.87 | 0.07 | 0.35 | 19.84 | 19.8891 | 19.8 | 97682 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
