Italia markets open in 1 hour 31 minutes

Ecovyst Inc. (ECVT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,78-0,02 (-0,20%)
Alla chiusura: 04:00PM EDT
9,78 -0,01 (-0,10%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20249,849,859,679,789,78510.000
09 mag 20249,879,959,729,809,80841.500
08 mag 20249,629,869,569,839,83701.100
07 mag 20249,579,849,529,769,76718.600
06 mag 20249,859,919,439,509,501.117.400
03 mag 202410,1610,169,659,809,801.105.500
02 mag 20249,8310,579,809,999,991.755.100
01 mag 20249,499,679,409,519,51516.400
30 apr 20249,869,869,439,439,43600.200
29 apr 20249,9410,099,919,959,95355.200
26 apr 20249,9410,069,909,919,91304.800
25 apr 20249,979,979,839,909,90412.400
24 apr 202410,0210,119,8910,0410,04674.300
23 apr 20249,8710,139,8710,1010,10340.100
22 apr 20249,9810,069,869,939,93485.600
19 apr 20249,749,979,639,959,95532.700
18 apr 20249,889,909,739,769,76419.200
17 apr 20249,9810,059,809,839,83439.900
16 apr 20249,9510,029,819,929,92551.400
15 apr 202410,3310,4010,0210,0210,02407.600
12 apr 202410,4910,5410,2010,3110,31476.600
11 apr 202410,5610,6510,5210,5710,57536.300
10 apr 202410,6310,7610,3610,4510,45535.400
09 apr 202410,6910,7910,5610,7710,771.293.500
08 apr 202410,8010,8510,6710,7110,71273.100
05 apr 202410,7310,7610,5810,7210,72405.800
04 apr 202411,2011,2010,7210,7410,74575.100
03 apr 202410,8511,0910,8311,0411,04705.100
02 apr 202410,7911,0110,7510,8910,89702.900
01 apr 202411,1511,1510,8710,9510,95613.700
28 mar 202411,1311,3510,9911,1511,151.612.800
27 mar 202410,7711,1310,7611,0511,051.193.300
26 mar 202410,6410,9710,5610,7610,763.600.500
25 mar 202410,3610,6410,2410,5210,522.316.400
22 mar 202410,1610,3810,0610,3410,341.231.300
21 mar 20249,9910,319,9710,1610,162.010.700
20 mar 20249,349,999,309,999,991.168.400
19 mar 20249,129,459,109,349,34872.500
18 mar 20249,169,229,079,109,10631.400
15 mar 20248,929,178,929,169,16867.000
14 mar 20249,089,118,918,988,98805.400
13 mar 20249,119,289,119,169,16887.100
12 mar 20249,159,159,029,149,14489.400
11 mar 20249,149,279,149,219,21468.800
08 mar 20249,279,279,139,189,18819.100
07 mar 20249,209,359,159,219,21735.300
06 mar 20249,139,199,049,119,11774.100
05 mar 20248,989,138,989,039,03743.500
04 mar 20249,109,188,889,049,04806.500
01 mar 20249,589,609,109,129,121.693.100
29 feb 20249,759,759,459,659,651.090.000
28 feb 20249,9910,309,569,589,581.145.200
27 feb 202410,1110,119,739,789,78631.900
26 feb 20249,8710,039,8410,0210,02638.300
23 feb 20249,7510,009,739,939,93442.000
22 feb 20249,669,759,639,739,73455.900
21 feb 20249,809,849,649,709,70331.000
20 feb 20249,739,909,709,829,82506.400
16 feb 20249,779,949,659,909,90639.100
15 feb 20249,419,839,359,839,83595.600
14 feb 20249,399,439,259,369,36594.300
13 feb 20249,419,419,119,229,22908.000
12 feb 20249,469,769,469,689,68456.500
09 feb 20249,429,489,309,469,46516.800
08 feb 20249,169,389,149,389,38347.300
07 feb 20249,289,289,089,189,18397.000
06 feb 20249,059,259,059,249,24352.600
05 feb 20249,049,149,009,089,08429.600
02 feb 20249,159,249,009,199,19683.000
01 feb 20249,369,439,199,279,271.485.100
31 gen 20249,499,559,249,269,26592.500
30 gen 20249,499,639,499,529,52419.100
29 gen 20249,479,599,359,589,58625.300
26 gen 20249,389,519,349,499,49493.000
25 gen 20249,299,339,119,299,29375.900
24 gen 20249,209,209,059,119,11466.700
23 gen 20249,319,359,069,149,14512.400
22 gen 20249,009,188,979,189,181.255.500
19 gen 20248,938,938,698,918,91940.600
18 gen 20248,969,028,868,878,871.186.700
17 gen 20248,738,948,718,928,92482.800
16 gen 20248,848,918,738,898,89595.100
12 gen 20249,149,148,858,958,95367.800
11 gen 20248,968,998,828,978,97539.300
10 gen 20249,059,118,999,059,05494.800
09 gen 20249,169,219,029,119,11437.500
08 gen 20249,099,379,099,349,34764.800
05 gen 20249,239,449,239,269,26557.400
04 gen 20249,589,589,349,349,34446.700
03 gen 20249,729,769,559,559,55525.200
02 gen 20249,709,959,709,849,84479.900
29 dic 20239,919,959,719,779,77616.800
28 dic 20239,9610,039,889,969,96395.400
27 dic 202310,2310,2310,0110,0310,03410.500
26 dic 202310,0810,279,9810,2010,20448.200
22 dic 20239,9310,149,8710,0510,05568.700
21 dic 20239,939,939,699,929,92947.500
20 dic 20239,789,959,659,759,75847.600
19 dic 20239,679,869,639,809,80949.500
18 dic 20239,709,749,559,589,58652.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...