Premium
Eagle Point Credit Company Inc (ECCC)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000699999999998 | -0.00303555941023 | 23.06 | 23.14 | 22.86 | 5233 | 23.02433932 | SP |
| 4 | 0.2593 | 1.13728070175 | 22.8 | 23.14 | 22.79 | 3613 | 22.91888716 | SP |
| 12 | -0.3007 | -1.28724315068 | 23.36 | 24.89 | 22.16 | 3775 | 23.33783308 | SP |
| 26 | 0.6493 | 2.89736724676 | 22.41 | 24.89 | 22.16 | 3722 | 23.13060388 | SP |
| 52 | 1.0593 | 4.815 | 22 | 24.89 | 21.62 | 5717 | 22.49331607 | SP |
| 156 | -2.0407 | -8.13027888446 | 25.1 | 25.545 | 19.79 | 5279 | 22.42440917 | SP |
| 260 | -2.5407 | -9.924609375 | 25.6 | 27 | 19.79 | 7425 | 23.6622632 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 23.0593 | 0.06 | 0.26 | 23.022 | 23.0665 | 23 | 6816 |
| 1737762000 | 22.9999 | -0.01 | -0.04 | 23.05 | 23.07 | 22.86 | 3614 |
| 1737675600 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1737589200 | 23.01 | -0.04 | -0.17 | 23 | 23.03 | 22.93 | 5544 |
| 1737502800 | 23.05 | -0.05 | -0.22 | 23.06 | 23.14 | 23 | 6540 |
| 1737157200 | 23.1 | 0.2 | 0.87 | 22.99 | 23.1 | 22.91 | 1541 |
| 1737070800 | 22.9 | 0.03 | 0.13 | 22.89 | 22.99 | 22.83 | 6857 |
| 1736984400 | 22.87 | 0.08 | 0.35 | 22.86 | 22.89 | 22.795 | 3660 |
| 1736898000 | 22.79 | -0.16 | -0.70 | 22.95 | 22.95 | 22.79 | 3000 |
| 1736811600 | 22.95 | -0.01 | -0.04 | 23 | 23 | 22.9 | 3959 |
| 1736552400 | 22.96 | 0.12 | 0.53 | 22.9 | 22.96 | 22.9 | 4514 |
| 1736379600 | 22.84 | -0.01 | -0.04 | 22.93 | 22.93 | 22.84 | 1082 |
| 1736293200 | 22.85 | 0.03 | 0.13 | 22.93 | 22.9485 | 22.85 | 1658 |
| 1736206800 | 22.82 | 0 | 0.00 | 22.95 | 22.95 | 22.82 | 2562 |
| 1735947600 | 22.82 | 0 | 0.00 | 22.82 | 23.0322 | 22.79 | 4091 |
| 1735861200 | 22.8197 | -0.08 | -0.35 | 22.83 | 22.9 | 22.8 | 4258 |
| 1735688400 | 22.9 | 0.05 | 0.22 | 22.93 | 22.93 | 22.83 | 1420 |
| 1735602000 | 22.85 | 0 | 0.00 | 22.8 | 22.85 | 22.8 | 3506 |
| 1735342800 | 22.85 | -0.15 | -0.65 | 22.86 | 22.95 | 22.16 | 2627 |
| 1735256400 | 23 | 0.24 | 1.05 | 22.77 | 23.05 | 22.7614 | 2551 |
| 1735077840 | 22.76 | 0 | 0.00 | 22.75 | 22.76 | 22.75 | 1124 |
| 1734997200 | 22.76 | -0.08 | -0.35 | 22.73 | 22.9511 | 22.73 | 1473 |
| 1734738000 | 22.84 | -0.14 | -0.61 | 23.075 | 23.5 | 22.6851 | 2772 |
| 1734651600 | 22.98 | -0.1 | -0.43 | 22.6801 | 23.0001 | 22.68 | 3885 |
| 1734565200 | 23.08 | -0.02 | -0.09 | 23.5 | 23.5324 | 22.98 | 12562 |
| 1734478800 | 23.1 | -0.26 | -1.11 | 23.3027 | 23.3027 | 23.1 | 3563 |
| 1734392400 | 23.36 | -0.14 | -0.60 | 23.66 | 23.69 | 23.35 | 3626 |
| 1734133200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 79 |
| 1734046800 | 23.5 | -0.27 | -1.14 | 23.7605 | 23.9 | 23.4601 | 3352 |
| 1733960400 | 23.77 | -0.1 | -0.42 | 23.61 | 23.9829 | 23.61 | 3066 |
| 1733874000 | 23.87 | -0.01 | -0.04 | 24 | 24 | 23.75 | 4014 |
| 1733787600 | 23.88 | 0.03 | 0.13 | 23.97 | 24.01 | 23.88 | 2357 |
| 1733528400 | 23.85 | -0.03 | -0.13 | 23.97 | 23.97 | 23.85 | 678 |
| 1733442000 | 23.88 | -0.12 | -0.52 | 24.01 | 24.01 | 23.7721 | 2511 |
| 1733355600 | 24.0047 | 0.04 | 0.19 | 24.05 | 24.05 | 23.8721 | 3218 |
| 1733269200 | 23.96 | 0.41 | 1.73 | 23.5818 | 23.96 | 23.5818 | 3539 |
| 1733182800 | 23.5527 | -0.01 | -0.03 | 23.56 | 23.56 | 23.5527 | 875 |
| 1732917840 | 23.56 | -0.04 | -0.17 | 23.5609 | 23.5609 | 23.56 | 920 |
| 1732750800 | 23.5999 | 0.05 | 0.21 | 23.56 | 23.5999 | 23.4701 | 3383 |
| 1732664400 | 23.55 | -0.15 | -0.63 | 23.58 | 23.63 | 23.47 | 4528 |
| 1732578000 | 23.7 | 0.14 | 0.59 | 23.56 | 23.7 | 23.55 | 2503 |
| 1732318800 | 23.56 | -0.11 | -0.47 | 23.62 | 23.63 | 23.54 | 3202 |
| 1732232400 | 23.6706 | 0.1 | 0.43 | 23.57 | 23.68 | 23.5 | 3715 |
| 1732146000 | 23.57 | 0.03 | 0.13 | 23.77 | 23.77 | 23.5 | 2834 |
| 1732059600 | 23.54 | -0.06 | -0.25 | 23.51 | 23.5998 | 23.4701 | 2098 |
| 1731973200 | 23.6 | -0.27 | -1.14 | 23.86 | 23.9747 | 23.52 | 1698 |
| 1731714000 | 23.8728 | 0.37 | 1.58 | 23.7183 | 24.89 | 23.5001 | 4345 |
| 1731627600 | 23.5011 | -0.1 | -0.42 | 23.6 | 23.99 | 23.5 | 2113 |
| 1731541200 | 23.6 | 0.07 | 0.30 | 23.545 | 23.6427 | 23.5001 | 787 |
| 1731454800 | 23.53 | -0.17 | -0.72 | 23.61 | 23.7199 | 23.51 | 4213 |
| 1731368400 | 23.7 | -0.02 | -0.08 | 23.72 | 23.751624 | 23.57 | 25239 |
| 1731109200 | 23.7199 | 0.19 | 0.81 | 23.53 | 23.765 | 23.53 | 4811 |
| 1731022800 | 23.5299 | 0.03 | 0.13 | 23.59 | 23.59 | 23.4 | 1859 |
| 1730936400 | 23.5 | 0 | 0.00 | 23.4731 | 23.6 | 23.47 | 4062 |
| 1730850000 | 23.5 | 0.26 | 1.12 | 23.33 | 23.5 | 23.08 | 9746 |
| 1730763600 | 23.24 | -0.15 | -0.64 | 23.36 | 23.3687 | 23.1 | 6089 |
| 1730500800 | 23.3899 | 0.24 | 1.04 | 23.26 | 23.3899 | 23.15 | 2332 |
| 1730414400 | 23.15 | 0.03 | 0.13 | 23.12 | 23.275 | 23.09 | 651 |
| 1730328000 | 23.12 | 0 | 0.00 | 23.11 | 23.15 | 23.09 | 1250 |
| 1730241600 | 23.12 | -0.31 | -1.30 | 23.15 | 23.35 | 23.02 | 4238 |
| 1730155200 | 23.425 | 0.02 | 0.11 | 23.15 | 23.425 | 23.15 | 1587 |
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
