Premium
Eagle Point Credit Company (ECCC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.240673886883 | 24.93 | 25.1 | 24.855 | 3153 | 24.99262171 | SP |
| 4 | 0.15 | 0.6038647343 | 24.84 | 25.1 | 24.12 | 4351 | 24.59352025 | SP |
| 12 | 0.852 | 3.52970420085 | 24.138 | 25.1 | 23.46 | 7288 | 24.39128868 | SP |
| 26 | 0.28 | 1.13314447592 | 24.71 | 25.1 | 23.2601 | 6349 | 24.39091023 | SP |
| 52 | 1.65 | 7.06940874036 | 23.34 | 25.1 | 22.94 | 5198 | 24.21498261 | SP |
| 156 | 3.61 | 16.8849391955 | 21.38 | 25.1 | 20.24 | 5233 | 22.86639345 | SP |
| 260 | -0.7 | -2.72479564033 | 25.69 | 27 | 19.79 | 6660 | 23.68012085 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 24.99 | -0.01 | -0.04 | 24.99 | 24.99 | 24.95 | 986 |
| 1782340800 | 25 | 0.07 | 0.30 | 24.95 | 25 | 24.925 | 1492 |
| 1782254400 | 24.925 | -0.09 | -0.34 | 25.05 | 25.05 | 24.925 | 2171 |
| 1782168000 | 25.01 | 0.02 | 0.08 | 24.93 | 25.1 | 24.855 | 7963 |
| 1781822400 | 24.99 | 0.14 | 0.56 | 24.89 | 24.99 | 24.87 | 3957 |
| 1781736000 | 24.85 | 0.25 | 1.02 | 24.6 | 24.912 | 24.6 | 6473 |
| 1781649600 | 24.6 | 0 | 0.00 | 24.63 | 24.63 | 24.575 | 2910 |
| 1781563200 | 24.6 | 0.1 | 0.41 | 24.55 | 24.6 | 24.3134 | 5376 |
| 1781304000 | 24.5 | 0.38 | 1.58 | 24.12 | 24.5599 | 24.12 | 5620 |
| 1781217600 | 24.12 | -0.06 | -0.25 | 24.22 | 24.23 | 24.12 | 5836 |
| 1781131200 | 24.18 | -0.07 | -0.29 | 24.25 | 24.404921 | 24.18 | 2020 |
| 1781044800 | 24.25 | 0.08 | 0.33 | 24.24 | 24.49 | 24.24 | 1601 |
| 1780958400 | 24.17 | -0.51 | -2.05 | 24.75 | 24.75 | 24.17 | 6839 |
| 1780699200 | 24.675 | 0.07 | 0.30 | 24.6 | 24.75 | 24.6 | 2212 |
| 1780612800 | 24.6 | 0.01 | 0.04 | 24.65 | 24.675 | 24.56 | 1818 |
| 1780526400 | 24.5912 | 0.07 | 0.29 | 24.7068 | 24.7068 | 24.51 | 6259 |
| 1780440000 | 24.52 | -0.02 | -0.06 | 24.65 | 24.65 | 24.5 | 4698 |
| 1780353600 | 24.5356 | -0.31 | -1.26 | 24.8 | 24.8 | 24.5356 | 13614 |
| 1780094400 | 24.8499 | 0.07 | 0.28 | 24.84 | 24.85 | 24.84 | 823 |
| 1780008000 | 24.78 | 0.14 | 0.55 | 24.76 | 24.85 | 24.5685 | 4300 |
| 1779921600 | 24.645 | -0.15 | -0.58 | 24.8 | 24.8 | 24.612 | 6496 |
| 1779835200 | 24.79 | 0.24 | 0.98 | 24.56 | 24.79 | 24.56 | 1442 |
| 1779489600 | 24.55 | -0.19 | -0.77 | 24.55 | 24.55 | 24.55 | 627 |
| 1779403200 | 24.74 | 0.19 | 0.77 | 24.61 | 24.76 | 24.61 | 698 |
| 1779316800 | 24.55 | 0.06 | 0.24 | 24.3 | 24.6999 | 24.1401 | 11129 |
| 1779230400 | 24.49 | -0.16 | -0.65 | 24.51 | 24.54 | 24.1501 | 7842 |
| 1779144000 | 24.65 | 0.33 | 1.36 | 24.285 | 24.78 | 24.21 | 18825 |
| 1778884800 | 24.32 | 0.04 | 0.14 | 24.3 | 24.4 | 24.3 | 233 |
| 1778798400 | 24.285 | -0.21 | -0.84 | 24.46 | 24.46 | 24.0501 | 6371 |
| 1778712000 | 24.49 | 0.54 | 2.25 | 23.96 | 24.49 | 23.92 | 26976 |
| 1778625600 | 23.95 | 0.3 | 1.27 | 23.67 | 24.04 | 23.46 | 45213 |
| 1778539200 | 23.65 | -0.5 | -2.07 | 24.12 | 24.12 | 23.5601 | 24247 |
| 1778280000 | 24.15 | -0.1 | -0.41 | 24.2 | 24.23 | 24.11 | 4187 |
| 1778193600 | 24.2499 | -0.05 | -0.21 | 24.31 | 24.41 | 24.0801 | 20590 |
| 1778107200 | 24.3 | 0.03 | 0.12 | 24.11 | 24.6 | 24.0801 | 30356 |
| 1778020800 | 24.27 | 0.01 | 0.04 | 24.25 | 24.48 | 24.0801 | 16641 |
| 1777934400 | 24.26 | -0.37 | -1.50 | 24.54 | 24.54 | 24.15 | 11136 |
| 1777675200 | 24.63 | -0.13 | -0.53 | 24.89 | 24.9126 | 24.37 | 7258 |
| 1777588800 | 24.76 | -0.09 | -0.36 | 24.85 | 24.85 | 24.6 | 7035 |
| 1777502400 | 24.85 | 0.05 | 0.20 | 24.92 | 24.92 | 24.76 | 1857 |
| 1777416000 | 24.8 | -0.01 | -0.04 | 24.8 | 24.85 | 24.689 | 9178 |
| 1777329600 | 24.81 | 0.02 | 0.10 | 24.78 | 24.85 | 24.64 | 6083 |
| 1777070400 | 24.785 | -0.07 | -0.26 | 24.695 | 24.85 | 24.695 | 2348 |
| 1776984000 | 24.85 | 0.1 | 0.40 | 24.7 | 24.85 | 24.7 | 11712 |
| 1776897600 | 24.75 | 0 | 0.00 | 24.84 | 24.85 | 24.6102 | 2936 |
| 1776811200 | 24.75 | 0.23 | 0.94 | 24.52 | 24.78 | 24.4003 | 4251 |
| 1776724800 | 24.52 | 0.03 | 0.12 | 24.3508 | 24.59 | 24.35 | 4619 |
| 1776465600 | 24.4899 | 0.15 | 0.62 | 24.48 | 24.49 | 24.48 | 2517 |
| 1776379200 | 24.34 | -0.01 | -0.04 | 24.35 | 24.46 | 24.285 | 4712 |
| 1776292800 | 24.35 | 0.24 | 1.00 | 24.18 | 24.35 | 24.18 | 3995 |
| 1776206400 | 24.11 | -0.16 | -0.66 | 24.39 | 24.39 | 24.11 | 4859 |
| 1776120000 | 24.27 | -0.14 | -0.57 | 24.44 | 24.44 | 24.27 | 3824 |
| 1775860800 | 24.41 | 0.03 | 0.12 | 24.245 | 24.41 | 24.12 | 5144 |
| 1775774400 | 24.38 | 0.08 | 0.33 | 24.43 | 24.5 | 24.25 | 7263 |
| 1775688000 | 24.3 | 0.23 | 0.96 | 24.14 | 24.4343 | 24.14 | 2906 |
| 1775601600 | 24.07 | 0 | 0.00 | 24.14 | 24.14 | 24 | 1940 |
| 1775515200 | 24.07 | -0.08 | -0.33 | 24.138 | 24.14 | 24.01 | 992 |
| 1775169600 | 24.15 | -0.33 | -1.36 | 24.3 | 24.6 | 23.9183 | 10172 |
| 1775083200 | 24.4842 | -0.1 | -0.39 | 24.76 | 24.76 | 24.35 | 3948 |
| 1774996800 | 24.5801 | 0.03 | 0.12 | 24.74 | 24.74 | 24.5401 | 4166 |
| 1774910400 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.44 | 880 |
| 1774651200 | 24.55 | 0 | 0.00 | 24.53 | 24.67 | 24.45 | 2931 |
| 1774564800 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.43 | 2740 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
