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 | -0.01 | -0.0839630562552 | 11.91 | 12.085 | 11.62 | 1304344 | 11.86829828 | CS |
| 4 | -1.15 | -8.8122605364 | 13.05 | 13.195 | 11.62 | 2015822 | 12.32545566 | CS |
| 12 | -2.3 | -16.1971830986 | 14.2 | 15.085 | 11.62 | 1851893 | 13.30462615 | CS |
| 26 | 1.38 | 13.1178707224 | 10.52 | 15.085 | 9.67 | 1901902 | 12.60717541 | CS |
| 52 | 3.26 | 37.7314814815 | 8.64 | 15.085 | 7.41 | 1667076 | 10.96936141 | CS |
| 156 | 0.24 | 2.05831903945 | 11.66 | 15.085 | 5.24 | 1149569 | 9.59183907 | CS |
| 260 | -3.75 | -23.9616613419 | 15.65 | 17.2899 | 5.24 | 947817 | 9.78462148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 11.9 | 0 | 0.00 | 11.83 | 12.03 | 11.74 | 2547049 |
| 1783636800 | 11.9 | -0.06 | -0.50 | 12.05 | 12.085 | 11.855 | 1214020 |
| 1783550400 | 11.96 | 0.15 | 1.27 | 11.83 | 12.03 | 11.79 | 1299348 |
| 1783464000 | 11.81 | 0 | 0.00 | 11.76 | 11.83 | 11.62 | 1418731 |
| 1783377600 | 11.81 | -0.02 | -0.17 | 11.91 | 12.04 | 11.72 | 1285276 |
| 1783032000 | 11.83 | -0.17 | -1.42 | 12 | 12.05 | 11.735 | 1650498 |
| 1782945600 | 12 | -0.45 | -3.61 | 12.32 | 12.45 | 11.9 | 1588086 |
| 1782859200 | 12.45 | 0.16 | 1.30 | 12.39 | 12.56 | 12.27 | 3221285 |
| 1782772800 | 12.29 | 0.1 | 0.82 | 12.1 | 12.34 | 12.02 | 1480825 |
| 1782513600 | 12.19 | 0.07 | 0.58 | 12.16 | 12.19 | 11.825 | 6898234 |
| 1782427200 | 12.12 | -0.51 | -4.04 | 12.53 | 12.62 | 11.785 | 5785041 |
| 1782340800 | 12.63 | -0.16 | -1.25 | 12.7 | 12.81 | 12.37 | 1347301 |
| 1782254400 | 12.79 | -0.1 | -0.78 | 12.77 | 12.91 | 12.72 | 1107458 |
| 1782168000 | 12.89 | 0.07 | 0.55 | 12.82 | 12.94 | 12.73 | 993537 |
| 1781822400 | 12.82 | -0.06 | -0.47 | 12.94 | 12.94 | 12.515 | 2527093 |
| 1781736000 | 12.88 | 0.03 | 0.23 | 12.9 | 13.09 | 12.83 | 1005607 |
| 1781649600 | 12.85 | -0.12 | -0.93 | 13 | 13.19 | 12.725 | 1013668 |
| 1781563200 | 12.97 | -0.12 | -0.92 | 13.12 | 13.17 | 12.89 | 1691303 |
| 1781304000 | 13.09 | 0.15 | 1.16 | 13.05 | 13.195 | 13.01 | 757481 |
| 1781217600 | 12.94 | 0.19 | 1.49 | 12.85 | 13.06 | 12.85 | 921329 |
| 1781131200 | 12.75 | -0.04 | -0.31 | 12.71 | 12.805 | 12.51 | 1399158 |
| 1781044800 | 12.79 | -0.11 | -0.85 | 13.08 | 13.16 | 12.625 | 1227786 |
| 1780958400 | 12.9 | 0.05 | 0.39 | 12.85 | 13.05 | 12.76 | 2097783 |
| 1780699200 | 12.85 | -0.08 | -0.62 | 12.93 | 12.97 | 12.735 | 1127311 |
| 1780612800 | 12.93 | -0.15 | -1.15 | 12.91 | 12.99 | 12.73 | 3100695 |
| 1780526400 | 13.08 | -0.18 | -1.36 | 13.31 | 13.31 | 12.955 | 1715786 |
| 1780440000 | 13.26 | 0.23 | 1.77 | 13.32 | 13.46 | 13.17 | 1330897 |
| 1780353600 | 13.03 | -0.16 | -1.21 | 13.17 | 13.2 | 12.815 | 1719492 |
| 1780094400 | 13.19 | -0.17 | -1.27 | 13.41 | 13.61 | 13.17 | 1912783 |
| 1780008000 | 13.36 | -0.6 | -4.30 | 13.85 | 13.9184 | 13.305 | 1748426 |
| 1779921600 | 13.96 | -0.1 | -0.71 | 13.98 | 14.0082 | 13.76 | 1790658 |
| 1779835200 | 14.06 | 0.25 | 1.81 | 14 | 14.135 | 13.83 | 3172418 |
| 1779489600 | 13.81 | 0.48 | 3.60 | 13.44 | 13.84 | 13.38 | 3065902 |
| 1779403200 | 13.33 | -0.65 | -4.65 | 14 | 14.015 | 13.25 | 2847588 |
| 1779316800 | 13.98 | -0.08 | -0.57 | 14.1 | 14.24 | 13.825 | 1435959 |
| 1779230400 | 14.06 | -0.36 | -2.50 | 14.29 | 14.29 | 13.9102 | 2302709 |
| 1779144000 | 14.42 | -0.14 | -0.96 | 14.73 | 14.73 | 14.36 | 1402112 |
| 1778884800 | 14.56 | -0.41 | -2.74 | 14.66 | 14.83 | 14.45 | 1000039 |
| 1778798400 | 14.97 | 0.29 | 1.98 | 14.76 | 15.085 | 14.69 | 1464130 |
| 1778712000 | 14.68 | 0.09 | 0.62 | 14.67 | 14.73 | 14.46 | 1887430 |
| 1778625600 | 14.59 | 0.17 | 1.18 | 14.39 | 14.6 | 14.06 | 1630016 |
| 1778539200 | 14.42 | 0.28 | 1.98 | 14.37 | 14.55 | 14.17 | 2656715 |
| 1778280000 | 14.14 | 0.17 | 1.22 | 14.17 | 14.195 | 13.825 | 2475664 |
| 1778193600 | 13.97 | -0.71 | -4.84 | 14.77 | 14.855 | 13.87 | 2187021 |
| 1778107200 | 14.68 | -0.05 | -0.34 | 14.77 | 14.9393 | 14.46 | 1718466 |
| 1778020800 | 14.73 | 0.61 | 4.32 | 14.16 | 14.88 | 14.155 | 2062923 |
| 1777934400 | 14.12 | -0.24 | -1.67 | 14.33 | 14.435 | 14.09 | 1405554 |
| 1777675200 | 14.36 | 0.18 | 1.27 | 14.26 | 14.61 | 14.115 | 1508452 |
| 1777588800 | 14.18 | 0.21 | 1.50 | 13.9 | 14.325 | 13.86 | 1191715 |
| 1777502400 | 13.97 | -0.02 | -0.14 | 14 | 14.24 | 13.925 | 1001634 |
| 1777416000 | 13.99 | -0.16 | -1.13 | 14.16 | 14.26 | 13.76 | 1091818 |
| 1777329600 | 14.15 | 0.33 | 2.39 | 13.87 | 14.2 | 13.85 | 1511084 |
| 1777070400 | 13.82 | 0 | 0.00 | 13.82 | 13.88 | 13.605 | 1454418 |
| 1776984000 | 13.82 | 0.07 | 0.51 | 13.74 | 13.92 | 13.65 | 1250378 |
| 1776897600 | 13.75 | -0.08 | -0.58 | 13.94 | 13.99 | 13.625 | 1305271 |
| 1776811200 | 13.83 | 0.19 | 1.39 | 13.62 | 13.88 | 13.62 | 1360934 |
| 1776724800 | 13.64 | -0.14 | -1.02 | 13.74 | 13.8399 | 13.545 | 1756663 |
| 1776465600 | 13.78 | -0.63 | -4.37 | 14.2 | 14.29 | 13.51 | 3033986 |
| 1776379200 | 14.41 | 0.37 | 2.64 | 14.02 | 14.41 | 14.02 | 1635085 |
| 1776292800 | 14.04 | -0.03 | -0.21 | 14.01 | 14.2 | 13.73 | 1849368 |
| 1776206400 | 14.07 | -0.35 | -2.43 | 14.42 | 14.4342 | 13.945 | 2309762 |
| 1776120000 | 14.42 | 0.49 | 3.52 | 14 | 14.42 | 13.7401 | 3713302 |
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.
