Ecovyst (ECVT)

ECVT
🏛️ Estados Unidos →
8.76
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8.80 8.88 8.77 8.86 0.4M
2022-12-29 8.92 8.96 8.86 8.90 0.3M
2022-12-28 8.91 8.93 8.77 8.83 0.4M
2022-12-27 8.91 8.91 8.79 8.88 0.3M
2022-12-23 8.76 8.92 8.75 8.89 0.3M
2022-12-22 9.03 9.03 8.57 8.78 0.6M
2022-12-21 9.21 9.24 9.03 9.10 0.6M
2022-12-20 9.09 9.19 9.07 9.19 0.7M
2022-12-19 9.03 9.19 9.03 9.12 0.8M
2022-12-16 8.80 9.10 8.80 9.04 1.4M
2022-12-15 8.93 8.93 8.81 8.89 0.8M
2022-12-14 8.95 9.08 8.82 9.07 0.9M
2022-12-13 9.27 9.27 8.90 8.96 0.7M
2022-12-12 9.04 9.07 8.72 9.07 1.1M
2022-12-09 8.88 8.96 8.81 8.83 0.6M
2022-12-08 9.00 9.02 8.83 8.88 0.6M
2022-12-07 9.21 9.21 8.96 8.97 1.1M
2022-12-06 9.25 9.29 9.10 9.17 0.7M
2022-12-05 9.31 9.46 9.20 9.21 0.5M
2022-12-02 9.07 9.37 9.03 9.36 0.6M
2022-12-01 9.39 9.45 9.21 9.21 0.6M
2022-11-30 9.05 9.31 8.88 9.29 1.5M
2022-11-29 9.02 9.13 8.97 9.04 0.6M
2022-11-28 9.03 9.08 8.97 9.00 0.9M
2022-11-25 9.15 9.29 9.09 9.10 0.5M
2022-11-23 9.15 9.23 9.07 9.19 0.6M
2022-11-22 9.20 9.23 9.07 9.15 1.1M
2022-11-21 9.06 9.30 9.02 9.17 0.9M
2022-11-18 9.04 9.08 8.83 9.07 0.7M
2022-11-17 8.69 8.99 8.65 8.92 0.9M
2022-11-16 8.60 8.99 8.55 8.78 1.4M
2022-11-15 8.24 8.76 8.20 8.67 5.1M
2022-11-14 9.92 10.14 9.78 9.80 0.3M
2022-11-11 10.14 10.26 9.94 9.96 0.4M
2022-11-10 9.96 10.17 9.87 10.07 0.4M
2022-11-09 9.70 9.71 9.52 9.56 0.2M
2022-11-08 9.73 9.98 9.67 9.75 0.3M
2022-11-07 9.69 9.75 9.54 9.63 0.3M
2022-11-04 9.49 9.69 9.42 9.67 0.4M
2022-11-03 9.35 9.37 9.22 9.30 0.4M
2022-11-02 9.65 9.72 9.39 9.42 0.7M
2022-11-01 9.61 9.94 9.36 9.60 0.7M
2022-10-31 10.03 10.03 9.84 9.95 0.4M
2022-10-28 9.86 10.10 9.84 10.05 0.3M
2022-10-27 9.95 10.01 9.80 9.86 0.2M
2022-10-26 9.97 10.05 9.41 9.90 0.5M
2022-10-25 9.83 9.99 9.80 9.91 0.3M
2022-10-24 9.78 9.84 9.63 9.79 0.2M
2022-10-21 9.39 9.72 9.29 9.67 0.4M
2022-10-20 9.42 9.58 9.17 9.30 0.3M
2022-10-19 9.48 9.61 9.35 9.36 0.4M
2022-10-18 9.47 9.79 9.32 9.58 0.5M
2022-10-17 9.08 9.46 9.06 9.30 0.8M
2022-10-14 8.85 9.08 8.84 8.87 0.6M
2022-10-13 8.40 8.82 8.33 8.75 0.4M
2022-10-12 8.86 8.86 8.59 8.59 0.3M
2022-10-11 8.78 8.91 8.72 8.86 0.5M
2022-10-10 8.63 8.80 8.62 8.75 0.3M
2022-10-07 8.86 8.86 8.58 8.64 0.5M
2022-10-06 8.97 9.08 8.93 8.97 0.3M
2022-10-05 8.88 9.12 8.76 9.04 0.6M
2022-10-04 8.90 9.08 8.89 9.07 0.4M
2022-10-03 8.50 8.87 8.50 8.81 0.3M
2022-09-30 8.45 8.68 8.44 8.44 0.3M
2022-09-29 8.61 8.61 8.39 8.46 0.3M
2022-09-28 8.68 8.77 8.58 8.66 0.6M
2022-09-27 8.74 8.78 8.50 8.62 0.9M
2022-09-26 8.77 9.10 8.50 8.62 1.1M
2022-09-23 8.46 8.81 8.24 8.80 1.2M
2022-09-22 8.63 8.71 8.56 8.61 0.4M
2022-09-21 8.77 8.94 8.69 8.71 0.4M
2022-09-20 8.63 8.84 8.58 8.73 0.7M
2022-09-19 8.45 9.00 8.43 8.95 0.8M
2022-09-16 8.59 8.64 8.32 8.42 2.8M
2022-09-15 8.88 8.95 8.67 8.70 0.7M
2022-09-14 9.03 9.08 8.92 8.94 0.5M
2022-09-13 9.28 9.34 9.02 9.04 0.4M
2022-09-12 9.56 9.69 9.47 9.52 0.3M
2022-09-09 9.32 9.47 9.32 9.46 0.3M
2022-09-08 9.30 9.36 9.16 9.24 0.5M
2022-09-07 8.97 9.43 8.97 9.41 0.4M
2022-09-06 9.19 9.25 9.03 9.08 0.5M
2022-09-02 9.17 9.26 8.94 9.00 0.3M
2022-09-01 9.20 9.20 8.90 9.01 0.4M
2022-08-31 9.37 9.46 9.23 9.24 0.4M
2022-08-30 9.63 9.71 9.40 9.47 0.3M
2022-08-29 9.66 9.75 9.54 9.70 0.4M
2022-08-26 9.90 9.97 9.74 9.78 0.4M
2022-08-25 9.59 9.87 9.58 9.84 0.3M
2022-08-24 9.51 9.57 9.38 9.55 0.4M
2022-08-23 9.53 9.65 9.52 9.55 0.4M
2022-08-22 9.76 9.78 9.57 9.58 0.4M
2022-08-19 10.09 10.10 9.82 9.90 0.5M
2022-08-18 10.12 10.23 10.05 10.15 0.3M
2022-08-17 9.98 10.10 9.84 10.09 0.4M
2022-08-16 9.94 10.12 9.86 10.10 0.6M
2022-08-15 9.77 10.05 9.73 10.00 1.0M
2022-08-12 9.53 9.86 9.37 9.85 0.9M
2022-08-11 9.44 9.56 9.28 9.47 0.6M
2022-08-10 9.28 9.45 9.22 9.38 0.7M
2022-08-09 9.19 9.26 9.05 9.18 1.3M
2022-08-08 9.04 9.15 8.93 8.93 1.1M
2022-08-05 8.86 9.02 8.79 8.91 1.2M
2022-08-04 9.03 9.19 8.65 8.83 5.7M
2022-08-03 10.69 10.78 10.52 10.71 0.4M
2022-08-02 10.82 10.98 10.54 10.57 0.3M
2022-08-01 10.24 10.83 10.17 10.78 0.4M
2022-07-29 10.42 10.83 10.19 10.23 0.4M
2022-07-28 10.25 10.27 10.13 10.25 0.3M
2022-07-27 10.11 10.23 10.00 10.19 0.2M
2022-07-26 10.12 10.26 10.09 10.14 0.3M
2022-07-25 10.12 10.24 10.05 10.22 0.3M
2022-07-22 10.15 10.20 10.00 10.10 0.2M
2022-07-21 10.01 10.22 9.94 10.11 0.2M
2022-07-20 10.38 10.42 10.06 10.23 0.3M
2022-07-19 10.18 10.65 10.18 10.49 0.5M
2022-07-18 10.10 10.32 10.02 10.08 0.4M
2022-07-15 9.59 9.98 9.56 9.94 0.4M
2022-07-14 9.31 9.49 9.24 9.37 0.3M
2022-07-13 9.38 9.64 9.32 9.49 0.4M
2022-07-12 9.47 9.75 9.41 9.47 0.4M
2022-07-11 9.61 9.69 9.51 9.55 0.3M
2022-07-08 9.76 9.88 9.60 9.73 0.6M
2022-07-07 9.63 9.95 9.63 9.71 0.5M
2022-07-06 9.61 9.83 9.47 9.56 0.6M
2022-07-05 9.75 9.86 9.60 9.69 0.4M
2022-07-01 9.79 10.15 9.79 9.95 0.3M
2022-06-30 9.70 9.90 9.67 9.85 0.3M
2022-06-29 10.16 10.25 9.86 9.87 0.4M
2022-06-28 10.20 10.32 9.96 10.08 0.6M
2022-06-27 10.04 10.31 9.98 10.16 0.6M
2022-06-24 9.70 10.48 9.70 9.97 2.0M
2022-06-23 10.01 10.20 9.66 9.67 0.5M
2022-06-22 9.52 10.13 9.52 10.06 0.4M
2022-06-21 9.74 9.91 9.58 9.58 0.5M
2022-06-17 9.52 9.59 9.29 9.55 0.7M
2022-06-16 9.17 9.46 9.13 9.43 0.5M
2022-06-15 9.49 9.51 9.31 9.46 0.2M
2022-06-14 9.45 9.45 9.17 9.36 0.3M
2022-06-13 9.51 9.55 9.21 9.48 0.4M
2022-06-10 10.25 10.25 9.75 9.75 0.2M
2022-06-09 10.64 10.64 10.43 10.48 0.2M
2022-06-08 10.85 10.85 10.58 10.67 0.2M
2022-06-07 10.58 10.87 10.56 10.83 0.4M
2022-06-06 10.53 10.66 10.42 10.61 0.3M
2022-06-03 10.33 10.35 10.07 10.33 0.3M
2022-06-02 10.29 10.47 10.21 10.47 0.2M
2022-06-01 10.25 10.33 10.10 10.20 0.3M
2022-05-31 10.28 10.31 10.15 10.27 1.0M
2022-05-27 10.28 10.40 10.25 10.36 0.2M
2022-05-26 10.16 10.37 10.16 10.21 0.2M
2022-05-25 10.13 10.22 10.03 10.10 0.2M
2022-05-24 10.25 10.29 9.96 10.18 0.3M
2022-05-23 10.11 10.27 9.96 10.18 0.4M
2022-05-20 10.19 10.32 9.82 9.97 0.4M
2022-05-19 9.90 10.21 9.84 10.05 0.5M
2022-05-18 9.96 10.37 9.87 9.98 0.6M
2022-05-17 9.95 9.99 9.74 9.86 0.7M
2022-05-16 9.70 9.89 9.70 9.79 0.2M
2022-05-13 9.82 9.99 9.69 9.74 0.6M
2022-05-12 9.86 9.90 9.51 9.65 0.3M
2022-05-11 9.69 9.96 9.61 9.86 0.5M
2022-05-10 9.69 9.91 9.47 9.67 0.4M
2022-05-09 9.51 9.69 9.33 9.35 0.3M
2022-05-06 9.84 9.87 9.59 9.68 0.3M
2022-05-05 9.94 9.98 9.68 9.91 0.5M
2022-05-04 9.74 10.03 9.73 10.01 0.6M
2022-05-03 10.05 10.07 9.65 9.72 0.7M
2022-05-02 9.99 10.29 9.81 10.07 0.7M
2022-04-29 11.43 11.43 10.00 10.06 1.4M
2022-04-28 11.30 11.52 11.03 11.44 0.3M
2022-04-27 11.20 11.34 11.13 11.20 0.2M
2022-04-26 11.14 11.25 11.00 11.22 0.3M
2022-04-25 10.96 11.12 10.79 11.12 0.3M
2022-04-22 11.20 11.21 11.05 11.07 0.2M
2022-04-21 11.49 11.66 11.22 11.29 0.2M
2022-04-20 11.38 11.59 11.31 11.54 0.3M
2022-04-19 11.35 11.47 11.30 11.32 0.3M
2022-04-18 11.36 11.49 11.24 11.32 0.2M
2022-04-14 11.56 11.59 11.40 11.41 0.1M
2022-04-13 11.19 11.56 11.19 11.48 0.2M
2022-04-12 11.21 11.37 11.13 11.20 0.2M
2022-04-11 11.03 11.23 11.01 11.15 0.2M
2022-04-08 11.35 11.46 11.16 11.18 0.2M
2022-04-07 11.32 11.32 11.04 11.30 0.4M
2022-04-06 11.39 11.41 11.15 11.25 0.4M
2022-04-05 11.75 11.91 11.46 11.50 0.2M
2022-04-04 11.78 11.82 11.56 11.77 0.3M
2022-04-01 11.55 11.82 11.55 11.77 1.0M
2022-03-31 11.59 11.77 11.53 11.56 0.2M
2022-03-30 11.76 11.91 11.68 11.68 0.2M
2022-03-29 11.99 12.05 11.72 11.81 0.2M
2022-03-28 11.92 11.99 11.60 11.91 0.5M
2022-03-25 11.94 11.98 11.74 11.97 0.4M
2022-03-24 11.81 11.96 11.73 11.96 0.3M
2022-03-23 11.81 11.85 11.66 11.76 0.4M
2022-03-22 11.58 11.74 11.51 11.72 0.5M
2022-03-21 10.97 11.59 10.93 11.49 0.5M
2022-03-18 11.73 11.73 11.01 11.04 1.6M
2022-03-17 11.07 11.74 11.07 11.74 0.8M
2022-03-16 10.89 11.14 10.73 11.14 0.6M
2022-03-15 10.80 10.91 10.72 10.85 0.3M
2022-03-14 10.85 10.92 10.67 10.77 0.4M
2022-03-11 10.91 11.09 10.75 10.78 0.3M
2022-03-10 10.57 10.86 10.52 10.82 0.5M
2022-03-09 10.46 10.80 10.40 10.76 0.5M
2022-03-08 10.35 10.57 10.21 10.33 0.3M
2022-03-07 10.76 10.77 10.14 10.25 0.4M
2022-03-04 10.64 10.71 10.53 10.67 0.4M
2022-03-03 11.00 11.11 10.72 10.76 0.4M
2022-03-02 10.70 11.05 10.70 11.02 0.5M
2022-03-01 11.10 11.32 10.60 10.68 0.5M
2022-02-28 10.33 10.97 10.28 10.93 0.7M
2022-02-25 10.50 10.55 10.20 10.40 0.6M
2022-02-24 9.95 10.06 9.73 9.99 0.3M
2022-02-23 10.15 10.37 10.12 10.15 0.3M
2022-02-22 10.35 10.35 10.05 10.08 0.3M
2022-02-18 10.41 10.45 10.21 10.36 0.3M
2022-02-17 10.43 10.55 10.37 10.45 0.3M
2022-02-16 10.40 10.66 10.40 10.60 0.2M
2022-02-15 10.11 10.43 10.11 10.40 0.2M
2022-02-14 9.72 10.03 9.72 9.97 0.3M
2022-02-11 9.57 9.84 9.53 9.75 0.5M
2022-02-10 9.49 9.81 9.48 9.59 0.9M
2022-02-09 9.94 10.03 9.63 9.66 0.5M
2022-02-08 9.68 9.80 9.54 9.78 1.0M
2022-02-07 9.63 9.77 9.50 9.64 0.7M
2022-02-04 9.64 9.83 9.51 9.69 0.5M
2022-02-03 10.17 10.27 9.75 9.77 0.9M
2022-02-02 10.32 10.33 10.07 10.29 0.4M
2022-02-01 10.10 10.31 10.09 10.30 0.3M
2022-01-31 10.19 10.38 10.06 10.23 0.5M
2022-01-28 9.67 10.40 9.60 10.35 1.4M
2022-01-27 9.53 9.70 9.29 9.39 0.2M
2022-01-26 9.70 9.86 9.34 9.42 0.2M
2022-01-25 9.71 9.75 9.39 9.62 0.4M
2022-01-24 9.72 9.87 9.59 9.84 0.4M
2022-01-21 10.02 10.21 9.88 9.88 0.3M
2022-01-20 10.30 10.60 10.03 10.07 0.3M
2022-01-19 10.19 10.32 10.06 10.28 0.2M
2022-01-18 10.40 10.40 10.10 10.12 0.3M
2022-01-14 10.18 10.44 10.14 10.41 0.2M
2022-01-13 10.23 10.42 10.19 10.35 0.3M
2022-01-12 10.30 10.30 10.01 10.23 0.4M
2022-01-11 9.86 10.18 9.83 10.17 0.3M
2022-01-10 9.95 10.07 9.81 9.90 0.5M
2022-01-07 9.86 10.11 9.85 10.11 0.3M
2022-01-06 10.09 10.20 9.88 9.92 0.2M
2022-01-05 10.35 10.48 10.09 10.12 0.3M
2022-01-04 10.10 10.45 10.10 10.35 0.3M
2022-01-03 10.24 10.39 10.15 10.20 0.2M