Premium
Eagle Point Credit Company Inc (ECCV)
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 | -0.13 | -0.569426193605 | 22.83 | 22.83 | 22.62 | 4267 | 22.70030466 | CS |
| 4 | -0.4559 | -1.96882867865 | 23.1559 | 23.22 | 22.59 | 3964 | 22.85647133 | CS |
| 12 | -0.37 | -1.60381447768 | 23.07 | 23.27 | 22.59 | 2891 | 22.98492472 | CS |
| 26 | 0.2 | 0.888888888889 | 22.5 | 23.2999 | 22.48 | 3848 | 22.87118928 | CS |
| 52 | 0.4 | 1.79372197309 | 22.3 | 23.2999 | 22.17 | 4316 | 22.65980269 | CS |
| 156 | -1.81 | -7.38474092207 | 24.51 | 24.67 | 20.22 | 4990 | 22.88899138 | CS |
| 260 | -1.81 | -7.38474092207 | 24.51 | 24.67 | 20.22 | 4990 | 22.88899138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 22.7 | 0 | 0.00 | 22.77 | 22.77 | 22.7 | 7033 |
| 1735947600 | 22.7 | 0.02 | 0.09 | 22.6581 | 22.798 | 22.6581 | 2360 |
| 1735861200 | 22.68 | 0.02 | 0.09 | 22.693 | 22.7 | 22.62 | 7622 |
| 1735688400 | 22.66 | -0.13 | -0.57 | 22.8 | 22.8 | 22.65 | 3436 |
| 1735602000 | 22.79 | 0.07 | 0.31 | 22.72 | 22.79 | 22.65 | 3311 |
| 1735342800 | 22.72 | 0.02 | 0.09 | 22.67 | 22.72 | 22.65 | 2562 |
| 1735256400 | 22.7 | 0.05 | 0.22 | 22.7186 | 22.72 | 22.66 | 1073 |
| 1735077840 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 793 |
| 1734997200 | 22.65 | 0.05 | 0.22 | 22.65 | 22.71 | 22.63 | 3534 |
| 1734738000 | 22.6001 | -0.05 | -0.22 | 22.7 | 22.7 | 22.6001 | 5344 |
| 1734651600 | 22.65 | -0.15 | -0.66 | 22.7899 | 22.7899 | 22.59 | 5594 |
| 1734565200 | 22.8 | -0.09 | -0.39 | 22.8899 | 22.8899 | 22.79 | 729 |
| 1734478800 | 22.89 | 0.06 | 0.24 | 22.8 | 22.9 | 22.7 | 2891 |
| 1734392400 | 22.8344 | -0.23 | -0.98 | 22.88 | 22.88 | 22.72 | 3782 |
| 1734133200 | 23.06 | -0.11 | -0.47 | 23.11 | 23.11 | 22.92 | 20679 |
| 1734046800 | 23.17 | -0.04 | -0.17 | 23.1007 | 23.18 | 23.1007 | 1576 |
| 1733960400 | 23.21 | -0.01 | -0.04 | 23.21 | 23.22 | 23.09 | 725 |
| 1733874000 | 23.22 | 0.08 | 0.34 | 23.08 | 23.22 | 23.08 | 4269 |
| 1733787600 | 23.1415 | 0.06 | 0.24 | 23.1559 | 23.17 | 23.1415 | 423 |
| 1733528400 | 23.085 | -0.12 | -0.51 | 23.21 | 23.21 | 23.05 | 10367 |
| 1733442000 | 23.2022 | 0.1 | 0.43 | 23.12 | 23.2022 | 23.11 | 422 |
| 1733355600 | 23.1018 | -0.03 | -0.14 | 23.2 | 23.2 | 23.0711 | 1022 |
| 1733269200 | 23.135 | -0.05 | -0.19 | 23.22 | 23.22 | 23.07 | 1470 |
| 1733182800 | 23.18 | 0 | 0.00 | 23.16 | 23.18 | 23.16 | 132 |
| 1732917840 | 23.18 | 0.05 | 0.24 | 23.09 | 23.22 | 23.09 | 171 |
| 1732750800 | 23.125 | -0.1 | -0.41 | 23.15 | 23.22 | 23.125 | 757 |
| 1732664400 | 23.22 | 0.03 | 0.13 | 23.19 | 23.22 | 23.19 | 127 |
| 1732578000 | 23.189 | 0.04 | 0.17 | 23.21 | 23.21 | 23.13 | 15317 |
| 1732318800 | 23.15 | -0.05 | -0.22 | 23.1173 | 23.15 | 23.0782 | 1193 |
| 1732232400 | 23.2 | 0.02 | 0.08 | 23.22 | 23.23 | 23.2 | 820 |
| 1732146000 | 23.1806 | -0.04 | -0.17 | 23.21 | 23.21 | 23.15 | 753 |
| 1732059600 | 23.22 | -0.01 | -0.03 | 23.0556 | 23.23 | 23.05 | 1267 |
| 1731973200 | 23.228 | -0.04 | -0.18 | 23.0001 | 23.24 | 23.0001 | 1619 |
| 1731714000 | 23.27 | 0.24 | 1.05 | 22.975 | 23.27 | 22.93 | 4288 |
| 1731627600 | 23.0283 | 0.01 | 0.04 | 23.02 | 23.11 | 22.94 | 3059 |
| 1731541200 | 23.02 | -0.1 | -0.43 | 22.9918 | 23.02 | 22.9918 | 1603 |
| 1731454800 | 23.12 | 0.02 | 0.09 | 23.15 | 23.16 | 23.1 | 1320 |
| 1731368400 | 23.1 | 0.05 | 0.22 | 23.11 | 23.11 | 22.975 | 309 |
| 1731109200 | 23.05 | 0.06 | 0.26 | 23.03 | 23.13 | 22.966 | 1426 |
| 1731022800 | 22.99 | -0.01 | -0.04 | 22.99 | 22.99 | 22.99 | 243 |
| 1730936400 | 23 | 0.04 | 0.17 | 23.08 | 23.08 | 22.95 | 1526 |
| 1730850000 | 22.9599 | -0 | -0.00 | 22.9644 | 23.05 | 22.9599 | 891 |
| 1730763600 | 22.96 | -0.02 | -0.09 | 23.05 | 23.05 | 22.96 | 2069 |
| 1730500800 | 22.98 | 0.02 | 0.09 | 23.04 | 23.07 | 22.97 | 849 |
| 1730414400 | 22.96 | 0.04 | 0.17 | 22.9716 | 22.98 | 22.96 | 6849 |
| 1730328000 | 22.92 | -0.11 | -0.48 | 23.05 | 23.0604 | 22.895 | 12768 |
| 1730241600 | 23.03 | -0.03 | -0.13 | 23.06 | 23.0728 | 23.03 | 1315 |
| 1730155200 | 23.06 | 0.02 | 0.09 | 23.1 | 23.1142 | 23.05 | 1003 |
| 1729896000 | 23.04 | -0.01 | -0.04 | 23.12 | 23.1227 | 23.04 | 2118 |
| 1729809600 | 23.05 | -0.05 | -0.22 | 23.08 | 23.08 | 23.02 | 1598 |
| 1729723200 | 23.0999 | -0.08 | -0.35 | 23.0601 | 23.1798 | 23 | 1852 |
| 1729636800 | 23.18 | 0.03 | 0.13 | 23.15 | 23.18 | 23.1301 | 883 |
| 1729550400 | 23.15 | -0.02 | -0.07 | 23.17 | 23.17 | 23.1442 | 1599 |
| 1729291200 | 23.1654 | 0.04 | 0.15 | 23.17 | 23.18 | 23.13 | 1929 |
| 1729204800 | 23.13 | 0.03 | 0.13 | 23.1 | 23.14 | 23.1 | 1996 |
| 1729118400 | 23.1 | -0.05 | -0.22 | 23.07 | 23.13 | 23.07 | 3287 |
| 1729032000 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 334 |
| 1728945600 | 23.15 | 0.03 | 0.13 | 23.07 | 23.1773 | 23.06 | 2017 |
| 1728686400 | 23.1198 | -0.05 | -0.23 | 23.07 | 23.1198 | 23.07 | 743 |
| 1728600000 | 23.1728 | -0.03 | -0.12 | 23.13 | 23.19 | 23.13 | 749 |
| 1728513600 | 23.2 | -0.01 | -0.04 | 23.105 | 23.208 | 23.025 | 3464 |
| 1728427200 | 23.21 | 0.02 | 0.10 | 23.19 | 23.21 | 23.1399 | 2730 |
| 1728340800 | 23.1861 | -0 | -0.02 | 23.22 | 23.22 | 23.021 | 1698 |
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
