Premium
Ecovyst Inc (ECVT)
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 | -0.19 | -2.29191797346 | 8.29 | 8.53 | 8.08 | 541125 | 8.21248154 | CS |
| 4 | 0.41 | 5.33159947984 | 7.69 | 8.53 | 7.58 | 588520 | 8.0390864 | CS |
| 12 | -0.18 | -2.17391304348 | 8.28 | 8.53 | 7.17 | 658929 | 7.77044676 | CS |
| 26 | 1.15 | 16.5467625899 | 6.95 | 8.7 | 6.085 | 823787 | 7.35483153 | CS |
| 52 | -1.77 | -17.9331306991 | 9.87 | 11.35 | 6.0201 | 860308 | 8.16332084 | CS |
| 156 | -2.23 | -21.5876089061 | 10.33 | 12.35 | 6.0201 | 760339 | 9.36217353 | CS |
| 260 | -7.55 | -48.2428115016 | 15.65 | 17.2899 | 6.0201 | 705706 | 9.52082482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 8.1 | -0.11 | -1.34 | 8.1199999 | 8.34 | 8.005 | 1268923 |
| 1740526800 | 8.21 | 0.12 | 1.48 | 8.14 | 8.33 | 8.14 | 570666 |
| 1740440400 | 8.09 | -0.01 | -0.12 | 8.16 | 8.26 | 8.08 | 518415 |
| 1740181200 | 8.1 | -0.21 | -2.53 | 8.42 | 8.53 | 8.08 | 618998 |
| 1740094800 | 8.31 | -0.08 | -0.95 | 8.35 | 8.5 | 8.3 | 531805 |
| 1740008400 | 8.39 | -0.03 | -0.36 | 8.2899999 | 8.475 | 8.2899999 | 465740 |
| 1739922000 | 8.42 | 0.21 | 2.56 | 8.21 | 8.455 | 8.2 | 662423 |
| 1739576400 | 8.21 | 0.01 | 0.12 | 8.23 | 8.42 | 8.2 | 397314 |
| 1739490000 | 8.2 | 0.07 | 0.86 | 8.19 | 8.25 | 8.15 | 461329 |
| 1739403600 | 8.13 | 0.01 | 0.12 | 7.97 | 8.16 | 7.96 | 505779 |
| 1739317200 | 8.1199999 | 0.13 | 1.63 | 8.03 | 8.19 | 7.97 | 630455 |
| 1739230800 | 7.99 | 0.14 | 1.78 | 8.01 | 8.045 | 7.82 | 945380 |
| 1738971600 | 7.85 | -0.14 | -1.75 | 7.99 | 7.995 | 7.78 | 1098594 |
| 1738885200 | 7.99 | 0.05 | 0.63 | 8 | 8.08 | 7.94 | 592428 |
| 1738798800 | 7.94 | 0.02 | 0.25 | 7.94 | 7.975 | 7.89 | 455229 |
| 1738712400 | 7.92 | 0.22 | 2.86 | 7.72 | 7.93 | 7.68 | 540955 |
| 1738626000 | 7.7 | -0.06 | -0.77 | 7.62 | 7.775 | 7.58 | 610338 |
| 1738366800 | 7.76 | -0.07 | -0.89 | 7.8 | 7.87 | 7.71 | 742016 |
| 1738280400 | 7.83 | -0.04 | -0.51 | 7.92 | 7.92 | 7.8 | 319917 |
| 1738194000 | 7.87 | 0.2 | 2.61 | 7.69 | 7.92 | 7.63 | 514097 |
| 1738107600 | 7.67 | -0.05 | -0.65 | 7.72 | 7.905 | 7.66 | 580138 |
| 1738021200 | 7.72 | -0.04 | -0.52 | 7.79 | 7.85 | 7.635 | 555742 |
| 1737762000 | 7.76 | -0.04 | -0.51 | 7.68 | 7.89 | 7.67 | 471080 |
| 1737675600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737589200 | 7.8 | -0.18 | -2.26 | 7.93 | 7.975 | 7.785 | 360991 |
| 1737502800 | 7.98 | 0.1 | 1.27 | 7.9 | 8.035 | 7.885 | 767806 |
| 1737157200 | 7.88 | 0.02 | 0.25 | 7.96 | 7.97 | 7.835 | 456269 |
| 1737070800 | 7.86 | 0.22 | 2.88 | 7.63 | 7.905 | 7.59 | 443263 |
| 1736984400 | 7.64 | 0.1 | 1.33 | 7.77 | 7.81 | 7.565 | 745751 |
| 1736898000 | 7.54 | -0.04 | -0.53 | 7.58 | 7.7 | 7.49 | 875543 |
| 1736811600 | 7.58 | 0.08 | 1.07 | 7.37 | 7.63 | 7.37 | 1022879 |
| 1736552400 | 7.5 | 0.08 | 1.08 | 7.29 | 7.53 | 7.27 | 634129 |
| 1736379600 | 7.42 | -0.08 | -1.07 | 7.31 | 7.48 | 7.31 | 512853 |
| 1736293200 | 7.5 | -0.09 | -1.19 | 7.59 | 7.63 | 7.385 | 942522 |
| 1736206800 | 7.59 | -0.15 | -1.94 | 7.77 | 7.9 | 7.57 | 501193 |
| 1735947600 | 7.74 | 0.01 | 0.13 | 7.79 | 7.83 | 7.68 | 404682 |
| 1735861200 | 7.73 | 0.09 | 1.18 | 7.66 | 7.795 | 7.6 | 718538 |
| 1735688400 | 7.64 | 0.14 | 1.87 | 7.53 | 7.775 | 7.5242 | 974002 |
| 1735602000 | 7.5 | -0.02 | -0.27 | 7.49 | 7.54 | 7.39 | 261649 |
| 1735342800 | 7.52 | -0.15 | -1.96 | 7.59 | 7.71 | 7.425 | 505155 |
| 1735256400 | 7.67 | 0.06 | 0.79 | 7.55 | 7.705 | 7.54 | 597815 |
| 1735077840 | 7.61 | -0.08 | -1.04 | 7.73 | 7.73 | 7.525 | 229873 |
| 1734997200 | 7.69 | 0.17 | 2.26 | 7.44 | 7.75 | 7.44 | 991905 |
| 1734738000 | 7.52 | 0.22 | 3.01 | 7.17 | 7.53 | 7.17 | 1934421 |
| 1734651600 | 7.3 | -0.02 | -0.27 | 7.4 | 7.485 | 7.29 | 971075 |
| 1734565200 | 7.32 | -0.2 | -2.66 | 7.61 | 7.61 | 7.23 | 1057598 |
| 1734478800 | 7.52 | -0.16 | -2.08 | 7.64 | 7.81 | 7.435 | 788814 |
| 1734392400 | 7.68 | 0.2 | 2.67 | 7.49 | 7.71 | 7.38 | 1233598 |
| 1734133200 | 7.48 | -0.09 | -1.19 | 7.49 | 7.65 | 7.39 | 622732 |
| 1734046800 | 7.57 | -0.15 | -1.94 | 7.66 | 7.72 | 7.57 | 446690 |
| 1733960400 | 7.72 | -0.01 | -0.13 | 7.78 | 7.78 | 7.635 | 499809 |
| 1733874000 | 7.73 | -0.18 | -2.28 | 7.95 | 7.95 | 7.68 | 840390 |
| 1733787600 | 7.91 | -0.15 | -1.86 | 8.22 | 8.38 | 7.9 | 807642 |
| 1733528400 | 8.06 | 0.06 | 0.75 | 8.07 | 8.09 | 7.965 | 508789 |
| 1733442000 | 8 | -0.17 | -2.08 | 8.13 | 8.25 | 7.975 | 577135 |
| 1733355600 | 8.17 | -0.08 | -0.97 | 8.28 | 8.33 | 8.1125 | 557817 |
| 1733269200 | 8.25 | -0.37 | -4.29 | 8.67 | 8.7 | 8.24 | 910240 |
| 1733182800 | 8.6199999 | 0.67 | 8.43 | 7.97 | 8.66 | 7.97 | 2821864 |
| 1732917840 | 7.95 | 0 | 0.00 | 7.97 | 7.985 | 7.89 | 486465 |
| 1732750800 | 7.95 | -0.05 | -0.63 | 8.02 | 8.14 | 7.905 | 496819 |
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
