Premium
Eagle Point Credit Company Inc (ECCW)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.625 | 24 | 24.18 | 23.86 | 1063 | 24.13575042 | CS |
| 4 | 0.23 | 0.961538461538 | 23.92 | 24.18 | 23.85 | 1206 | 24.04344603 | CS |
| 12 | -0.53 | -2.14748784441 | 24.68 | 24.7 | 23.0602 | 2028 | 23.95476913 | CS |
| 26 | -0.65 | -2.62096774194 | 24.8 | 25.21 | 23.0602 | 1740 | 24.33726269 | CS |
| 52 | 0.3 | 1.25786163522 | 23.85 | 25.21 | 23.0602 | 1875 | 24.23466399 | CS |
| 156 | -1.39 | -5.44244322631 | 25.54 | 26.08 | 20.04 | 2194 | 23.73091609 | CS |
| 260 | -0.61 | -2.46365105008 | 24.76 | 27.082 | 20.04 | 4169 | 24.96606284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 24.15 | -0.01 | -0.04 | 24.025 | 24.1999 | 23.9 | 2025 |
| 1740440400 | 24.16 | 0.01 | 0.04 | 23.91 | 24.16 | 23.91 | 246 |
| 1740181200 | 24.15 | -0.03 | -0.12 | 24.15 | 24.15 | 24.15 | 673 |
| 1740094800 | 24.18 | 0.16 | 0.69 | 24.1767 | 24.18 | 24.05 | 757 |
| 1740008400 | 24.015 | -0.16 | -0.64 | 24.16 | 24.17 | 23.86 | 1121 |
| 1739922000 | 24.17 | 0.07 | 0.29 | 24 | 24.18 | 23.99 | 2520 |
| 1739576400 | 24.1 | 0 | 0.00 | 24.08 | 24.1 | 24.08 | 3 |
| 1739490000 | 24.1 | 0.13 | 0.53 | 23.97 | 24.1 | 23.96 | 2275 |
| 1739403600 | 23.9737 | -0.03 | -0.11 | 24.04 | 24.04 | 23.85 | 2770 |
| 1739317200 | 24 | -0.05 | -0.21 | 23.88 | 24.06 | 23.853 | 4440 |
| 1739230800 | 24.05 | -0.03 | -0.12 | 23.988 | 24.06 | 23.988 | 764 |
| 1738971600 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 79 |
| 1738885200 | 24.08 | 0.08 | 0.33 | 24.08 | 24.08 | 23.97 | 192 |
| 1738798800 | 24 | -0.03 | -0.12 | 24.02 | 24.1 | 24 | 3894 |
| 1738712400 | 24.03 | -0.05 | -0.21 | 24.06 | 24.06 | 24.03 | 723 |
| 1738626000 | 24.0795 | 0.06 | 0.25 | 24.03 | 24.0795 | 23.85 | 767 |
| 1738366800 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 23.91 | 64 |
| 1738280400 | 24.02 | 0.01 | 0.04 | 23.9 | 24.02 | 23.9 | 497 |
| 1738194000 | 24.01 | 0.04 | 0.16 | 23.85 | 24.02 | 23.85 | 274 |
| 1738107600 | 23.9717 | -0.07 | -0.28 | 23.92 | 24 | 23.91 | 978 |
| 1738021200 | 24.04 | 0.08 | 0.35 | 24.04 | 24.04 | 24.04 | 179 |
| 1737762000 | 23.9554 | -0.07 | -0.29 | 24.05 | 24.05 | 23.85 | 1973 |
| 1737675600 | 24.025 | 0 | 0.00 | 24.025 | 24.025 | 24.025 | 0 |
| 1737589200 | 24.025 | 0.11 | 0.48 | 23.7831 | 24.025 | 23.7831 | 315 |
| 1737502800 | 23.91 | -0.01 | -0.05 | 24.09 | 24.09 | 23.7731 | 1333 |
| 1737157200 | 23.9214 | -0.03 | -0.13 | 23.85 | 23.9214 | 23.7301 | 503 |
| 1737070800 | 23.9514 | 0.06 | 0.26 | 23.9514 | 23.9514 | 23.9514 | 155 |
| 1736984400 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 53 |
| 1736898000 | 23.89 | 0.09 | 0.38 | 23.895 | 23.9201 | 23.81 | 944 |
| 1736811600 | 23.8 | 0.03 | 0.11 | 23.8 | 23.9 | 23.8 | 2864 |
| 1736552400 | 23.775 | 0.15 | 0.61 | 23.65 | 23.775 | 23.65 | 3201 |
| 1736379600 | 23.63 | -0.06 | -0.25 | 23.62 | 23.65 | 23.5467 | 1923 |
| 1736293200 | 23.69 | 0.03 | 0.13 | 23.69 | 23.69 | 23.66 | 535 |
| 1736206800 | 23.66 | 0.11 | 0.47 | 23.48 | 23.7048 | 23.48 | 1339 |
| 1735947600 | 23.55 | -0.01 | -0.04 | 23.5 | 23.68 | 23.38 | 1181 |
| 1735861200 | 23.56 | 0.07 | 0.30 | 23.5 | 23.56 | 23.45 | 1190 |
| 1735688400 | 23.49 | 0 | 0.00 | 23.45 | 23.49 | 23.45 | 74 |
| 1735602000 | 23.49 | 0.06 | 0.26 | 23.4 | 23.49 | 23.3294 | 1041 |
| 1735342800 | 23.43 | 0.22 | 0.95 | 23.25 | 23.49 | 23.225 | 3908 |
| 1735256400 | 23.21 | -0.05 | -0.21 | 23.26 | 23.325 | 23.175 | 12401 |
| 1735077840 | 23.26 | -0.14 | -0.60 | 23.41 | 23.41 | 23.0602 | 3272 |
| 1734997200 | 23.4 | -0.31 | -1.32 | 23.82 | 23.82 | 23.375 | 3937 |
| 1734738000 | 23.7128 | 0.02 | 0.10 | 23.7 | 23.75 | 23.69 | 951 |
| 1734651600 | 23.69 | -0.21 | -0.88 | 23.6925 | 23.85 | 23.395 | 2865 |
| 1734565200 | 23.9 | -0.18 | -0.75 | 23.97 | 24.04 | 23.9 | 2510 |
| 1734478800 | 24.08 | 0.03 | 0.12 | 24.05 | 24.1999 | 24.01 | 1881 |
| 1734392400 | 24.0522 | -0.06 | -0.24 | 24.01 | 24.0522 | 23.7 | 1510 |
| 1734133200 | 24.11 | -0.36 | -1.46 | 24.33 | 24.33 | 23.96 | 11992 |
| 1734046800 | 24.467 | 0.06 | 0.25 | 24.42 | 24.467 | 24.4 | 1092 |
| 1733960400 | 24.4063 | -0.02 | -0.10 | 24.615 | 24.615 | 24.35 | 5470 |
| 1733874000 | 24.43 | -0.18 | -0.73 | 24.55 | 24.6 | 24.42 | 5572 |
| 1733787600 | 24.61 | 0.13 | 0.53 | 24.42 | 24.61 | 24.42 | 1497 |
| 1733528400 | 24.48 | -0.15 | -0.60 | 24.5 | 24.62 | 24.48 | 2103 |
| 1733442000 | 24.6277 | -0.07 | -0.28 | 24.65 | 24.65 | 24.42 | 10345 |
| 1733355600 | 24.6967 | 0 | 0.00 | 24.6 | 24.6967 | 24.6 | 944 |
| 1733269200 | 24.6967 | -0.14 | -0.58 | 24.89 | 24.89 | 24.68 | 650 |
| 1733182800 | 24.84 | 0.18 | 0.73 | 24.72 | 24.84 | 24.675 | 4035 |
| 1732917840 | 24.66 | -0.03 | -0.12 | 24.66 | 24.66 | 24.66 | 151 |
| 1732750800 | 24.6899 | 0.03 | 0.12 | 24.68 | 24.6899 | 24.41 | 2720 |
| 1732664400 | 24.66 | 0 | 0.00 | 24.68 | 24.68 | 24.66 | 98 |
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
