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
2023-12-29 9.91 9.95 9.71 9.77 0.6M
2023-12-28 9.96 10.03 9.88 9.96 0.4M
2023-12-27 10.23 10.23 10.01 10.03 0.4M
2023-12-26 10.08 10.27 9.98 10.20 0.4M
2023-12-22 9.93 10.14 9.87 10.05 0.6M
2023-12-21 9.93 9.93 9.69 9.92 0.9M
2023-12-20 9.78 9.96 9.66 9.75 0.8M
2023-12-19 9.67 9.86 9.63 9.80 0.9M
2023-12-18 9.70 9.74 9.55 9.58 0.7M
2023-12-15 9.97 9.97 9.59 9.60 1.6M
2023-12-14 9.90 10.11 9.85 9.88 0.6M
2023-12-13 9.33 9.78 9.33 9.72 0.6M
2023-12-12 9.56 9.57 9.37 9.37 0.3M
2023-12-11 9.67 9.73 9.53 9.55 0.5M
2023-12-08 9.67 9.82 9.63 9.67 0.4M
2023-12-07 9.72 9.87 9.64 9.72 0.6M
2023-12-06 9.75 9.83 9.59 9.66 0.8M
2023-12-05 9.88 9.88 9.65 9.66 0.4M
2023-12-04 9.87 9.98 9.83 9.89 0.7M
2023-12-01 9.52 9.87 9.50 9.83 0.7M
2023-11-30 9.64 9.64 9.50 9.52 0.7M
2023-11-29 9.69 9.82 9.53 9.61 0.6M
2023-11-28 9.68 9.74 9.54 9.58 0.6M
2023-11-27 9.72 9.72 9.57 9.66 0.9M
2023-11-24 9.64 9.88 9.64 9.81 0.5M
2023-11-22 9.64 9.70 9.56 9.66 0.4M
2023-11-21 9.66 9.80 9.60 9.61 0.6M
2023-11-20 9.56 9.82 9.52 9.75 0.7M
2023-11-17 9.46 9.55 9.41 9.51 0.5M
2023-11-16 9.49 9.56 9.35 9.38 0.4M
2023-11-15 9.56 9.77 9.43 9.53 0.6M
2023-11-14 9.27 9.58 9.27 9.57 0.7M
2023-11-13 8.76 9.10 8.71 8.99 0.7M
2023-11-10 8.83 8.90 8.74 8.83 0.7M
2023-11-09 9.09 9.18 8.79 8.81 0.7M
2023-11-08 9.19 9.25 9.00 9.01 0.6M
2023-11-07 9.15 9.22 9.05 9.20 0.5M
2023-11-06 9.36 9.42 8.87 9.16 1.0M
2023-11-03 9.11 9.45 9.00 9.42 1.2M
2023-11-02 8.30 8.99 8.26 8.98 1.8M
2023-11-01 9.20 9.20 8.94 9.02 0.7M
2023-10-31 9.07 9.20 9.04 9.20 0.6M
2023-10-30 9.22 9.29 9.04 9.07 0.5M
2023-10-27 9.13 9.20 9.02 9.09 0.5M
2023-10-26 9.07 9.23 9.05 9.10 0.5M
2023-10-25 9.08 9.19 8.89 8.99 0.8M
2023-10-24 9.16 9.30 9.16 9.18 0.5M
2023-10-23 9.17 9.22 9.02 9.11 0.6M
2023-10-20 9.19 9.33 9.08 9.27 0.7M
2023-10-19 9.24 9.40 9.13 9.14 0.7M
2023-10-18 9.51 9.57 9.19 9.25 0.7M
2023-10-17 9.35 9.71 9.35 9.65 0.8M
2023-10-16 9.48 9.54 9.36 9.44 0.7M
2023-10-13 9.63 9.65 9.24 9.34 0.6M
2023-10-12 9.92 9.92 9.55 9.57 0.6M
2023-10-11 9.86 9.99 9.75 9.86 0.3M
2023-10-10 9.86 9.92 9.73 9.85 0.5M
2023-10-09 9.88 9.94 9.75 9.78 0.4M
2023-10-06 9.72 9.91 9.65 9.87 0.6M
2023-10-05 9.77 9.82 9.65 9.80 0.7M
2023-10-04 9.63 9.82 9.48 9.81 0.5M
2023-10-03 9.71 9.76 9.53 9.54 0.6M
2023-10-02 9.78 9.84 9.55 9.65 0.4M
2023-09-29 10.06 10.10 9.76 9.84 0.8M
2023-09-28 9.81 10.07 9.80 10.00 0.4M
2023-09-27 9.71 9.86 9.64 9.77 0.4M
2023-09-26 9.83 10.02 9.65 9.65 0.6M
2023-09-25 9.85 10.02 9.78 9.90 0.9M
2023-09-22 10.00 10.15 9.91 9.91 0.5M
2023-09-21 10.02 10.13 9.92 10.00 0.7M
2023-09-20 10.22 10.28 10.08 10.08 0.6M
2023-09-19 10.20 10.35 10.07 10.08 0.6M
2023-09-18 10.53 10.56 10.17 10.18 0.5M
2023-09-15 10.43 10.61 10.38 10.52 3.1M
2023-09-14 10.28 10.51 10.28 10.47 0.6M
2023-09-13 10.35 10.46 10.16 10.18 0.7M
2023-09-12 10.09 10.39 10.09 10.33 0.6M
2023-09-11 10.20 10.27 10.02 10.09 0.7M
2023-09-08 9.92 9.94 9.76 9.80 0.5M
2023-09-07 10.16 10.21 9.92 9.92 0.8M
2023-09-06 10.18 10.30 10.00 10.17 0.5M
2023-09-05 10.32 10.35 10.08 10.13 0.6M
2023-09-01 10.32 10.41 10.25 10.35 0.4M
2023-08-31 10.10 10.28 10.10 10.24 0.6M
2023-08-30 10.01 10.22 10.01 10.12 0.6M
2023-08-29 10.05 10.06 9.93 10.03 0.5M
2023-08-28 9.89 10.04 9.83 10.00 0.9M
2023-08-25 9.69 10.00 9.69 9.86 0.8M
2023-08-24 9.50 9.67 9.50 9.53 0.4M
2023-08-23 9.63 9.75 9.53 9.55 0.5M
2023-08-22 9.58 9.65 9.44 9.60 0.7M
2023-08-21 9.81 9.86 9.48 9.52 0.6M
2023-08-18 9.66 9.94 9.53 9.78 0.9M
2023-08-17 10.03 10.10 9.72 9.74 0.6M
2023-08-16 10.14 10.27 10.03 10.04 0.6M
2023-08-15 10.25 10.40 10.08 10.20 0.8M
2023-08-14 10.10 10.42 10.01 10.39 0.7M
2023-08-11 10.07 10.26 9.97 10.19 0.8M
2023-08-10 10.11 10.31 10.02 10.07 0.7M
2023-08-09 9.87 10.15 9.76 10.14 0.7M
2023-08-08 9.91 9.96 9.77 9.88 0.8M
2023-08-07 10.00 10.11 9.87 10.02 1.1M
2023-08-04 10.20 10.29 9.84 10.01 1.9M
2023-08-03 10.90 11.16 9.72 10.32 3.3M
2023-08-02 12.21 12.22 12.03 12.09 0.7M
2023-08-01 12.21 12.34 12.14 12.32 0.5M
2023-07-31 12.24 12.33 12.19 12.29 0.4M
2023-07-28 12.34 12.34 12.16 12.26 0.5M
2023-07-27 12.26 12.33 12.12 12.20 0.6M
2023-07-26 12.24 12.35 12.17 12.19 0.5M
2023-07-25 12.00 12.24 11.97 12.19 0.6M
2023-07-24 12.13 12.18 11.88 11.97 1.1M
2023-07-21 11.99 12.14 11.92 12.09 0.6M
2023-07-20 12.09 12.12 11.92 11.98 0.9M
2023-07-19 11.91 12.05 11.85 12.00 0.8M
2023-07-18 11.75 11.96 11.75 11.94 0.9M
2023-07-17 11.86 11.94 11.69 11.73 0.7M
2023-07-14 11.97 11.98 11.74 11.85 0.8M
2023-07-13 11.95 12.03 11.86 11.99 0.6M
2023-07-12 11.97 12.10 11.84 11.95 0.7M
2023-07-11 11.83 11.88 11.71 11.85 0.7M
2023-07-10 11.66 11.82 11.66 11.73 0.8M
2023-07-07 11.56 11.78 11.56 11.66 0.9M
2023-07-06 11.22 11.54 11.17 11.52 0.7M
2023-07-05 11.46 11.56 11.33 11.33 1.1M
2023-07-03 11.42 11.62 11.42 11.56 0.4M
2023-06-30 11.19 11.55 11.19 11.46 0.9M
2023-06-29 10.82 11.19 10.82 11.15 0.8M
2023-06-28 10.86 10.89 10.73 10.84 0.5M
2023-06-27 10.61 10.83 10.60 10.81 0.5M
2023-06-26 10.24 10.69 10.24 10.61 0.7M
2023-06-23 10.36 10.46 10.21 10.28 2.7M
2023-06-22 10.61 10.61 10.43 10.50 0.5M
2023-06-21 10.50 10.64 10.42 10.61 0.5M
2023-06-20 10.47 10.59 10.39 10.56 0.8M
2023-06-16 10.85 10.85 10.47 10.50 1.5M
2023-06-15 10.65 10.87 10.62 10.78 1.0M
2023-06-14 10.82 10.85 10.68 10.69 1.0M
2023-06-13 10.66 10.85 10.65 10.80 0.8M
2023-06-12 10.66 10.67 10.50 10.59 1.0M
2023-06-09 10.78 10.82 10.63 10.65 2.9M
2023-06-08 10.91 10.96 10.70 10.82 0.7M
2023-06-07 10.86 11.00 10.86 10.87 0.7M
2023-06-06 10.57 10.81 10.54 10.79 0.9M
2023-06-05 10.40 10.70 10.37 10.66 4.0M
2023-06-02 10.21 10.48 10.21 10.44 0.9M
2023-06-01 10.00 10.15 9.88 9.99 1.0M
2023-05-31 10.44 10.51 10.03 10.04 1.7M
2023-05-30 10.47 10.62 10.33 10.54 1.7M
2023-05-26 10.75 10.75 10.35 10.51 1.8M
2023-05-25 10.64 10.87 10.44 10.66 2.3M
2023-05-24 10.41 10.72 10.25 10.63 6.5M
2023-05-23 11.31 11.53 11.26 11.30 0.9M
2023-05-22 11.35 11.45 11.31 11.39 0.8M
2023-05-19 11.10 11.29 11.04 11.25 0.8M
2023-05-18 10.73 11.06 10.68 11.01 0.7M
2023-05-17 10.67 10.72 10.52 10.70 0.6M
2023-05-16 10.73 10.73 10.58 10.62 0.6M
2023-05-15 10.57 10.77 10.53 10.75 0.6M
2023-05-12 10.41 10.56 10.41 10.49 0.6M
2023-05-11 10.25 10.42 10.25 10.41 0.4M
2023-05-10 10.27 10.43 10.05 10.37 0.9M
2023-05-09 10.42 10.44 10.16 10.23 1.0M
2023-05-08 10.65 10.80 10.49 10.51 1.1M
2023-05-05 10.57 10.63 9.85 10.60 1.7M
2023-05-04 11.00 11.02 10.22 10.63 1.5M
2023-05-03 11.55 11.59 11.39 11.41 1.0M
2023-05-02 11.45 11.53 11.11 11.51 0.7M
2023-05-01 11.31 11.59 11.28 11.56 1.1M
2023-04-28 10.97 11.49 10.85 11.35 1.0M
2023-04-27 10.90 11.06 10.87 10.98 0.6M
2023-04-26 10.93 11.02 10.83 10.90 0.5M
2023-04-25 11.23 11.23 10.93 11.02 0.8M
2023-04-24 11.25 11.39 11.25 11.37 0.3M
2023-04-21 11.35 11.35 11.16 11.29 0.4M
2023-04-20 11.32 11.43 11.26 11.38 0.4M
2023-04-19 11.28 11.44 11.23 11.39 0.3M
2023-04-18 11.51 11.61 11.23 11.30 0.6M
2023-04-17 11.52 11.58 11.45 11.50 0.5M
2023-04-14 11.67 11.75 11.42 11.50 0.6M
2023-04-13 11.49 11.75 11.45 11.67 0.6M
2023-04-12 11.66 11.72 11.53 11.57 0.6M
2023-04-11 11.05 11.74 11.05 11.60 1.1M
2023-04-10 10.84 10.99 10.80 10.93 0.9M
2023-04-06 10.88 10.93 10.81 10.87 0.6M
2023-04-05 10.81 10.86 10.73 10.86 0.5M
2023-04-04 11.00 11.00 10.75 10.89 0.6M
2023-04-03 11.12 11.19 10.89 10.98 0.7M
2023-03-31 10.86 11.08 10.84 11.05 1.0M
2023-03-30 10.88 10.94 10.79 10.84 0.4M
2023-03-29 10.81 10.86 10.72 10.84 0.6M
2023-03-28 10.50 10.71 10.48 10.69 0.7M
2023-03-27 10.53 10.60 10.44 10.50 0.5M
2023-03-24 10.13 10.43 10.01 10.43 0.7M
2023-03-23 10.29 10.43 10.12 10.20 0.9M
2023-03-22 10.38 10.58 10.24 10.25 0.9M
2023-03-21 10.23 10.42 10.14 10.38 0.7M
2023-03-20 10.01 10.14 9.99 10.02 0.7M
2023-03-17 10.21 10.24 9.95 9.98 2.4M
2023-03-16 9.99 10.29 9.95 10.29 1.1M
2023-03-15 10.17 10.27 9.98 10.09 1.4M
2023-03-14 10.29 10.42 10.22 10.36 1.5M
2023-03-13 10.31 10.42 10.05 10.06 1.9M
2023-03-10 10.50 10.62 10.36 10.47 1.7M
2023-03-09 10.58 10.63 10.43 10.56 1.4M
2023-03-08 10.76 10.81 10.51 10.59 1.3M
2023-03-07 10.78 10.78 10.65 10.68 1.3M
2023-03-06 11.05 11.15 10.65 10.77 1.5M
2023-03-03 10.91 11.19 10.67 11.02 5.6M
2023-03-02 10.15 10.46 10.10 10.35 1.0M
2023-03-01 10.46 10.48 10.15 10.20 1.1M
2023-02-28 9.96 10.17 9.60 10.04 1.5M
2023-02-27 10.43 10.51 10.30 10.34 0.5M
2023-02-24 10.12 10.41 10.10 10.33 0.6M
2023-02-23 10.35 10.43 10.17 10.27 0.4M
2023-02-22 10.34 10.38 10.18 10.29 0.5M
2023-02-21 10.55 10.55 10.17 10.30 0.5M
2023-02-17 10.51 10.62 10.39 10.60 0.5M
2023-02-16 10.61 10.62 10.46 10.48 0.5M
2023-02-15 10.65 10.76 10.59 10.76 0.5M
2023-02-14 10.70 10.78 10.57 10.74 0.8M
2023-02-13 10.82 10.88 10.72 10.74 0.4M
2023-02-10 10.85 10.89 10.72 10.85 0.5M
2023-02-09 11.04 11.14 10.86 10.88 0.6M
2023-02-08 11.04 11.12 10.96 11.00 0.7M
2023-02-07 10.86 11.21 10.85 11.13 0.8M
2023-02-06 11.00 11.03 10.81 10.91 0.7M
2023-02-03 10.90 11.11 10.81 11.00 1.0M
2023-02-02 10.71 10.93 10.59 10.93 1.2M
2023-02-01 10.39 10.71 10.36 10.63 0.7M
2023-01-31 10.49 10.54 10.42 10.49 1.1M
2023-01-30 10.52 10.57 10.42 10.43 0.5M
2023-01-27 10.57 10.62 10.46 10.57 0.4M
2023-01-26 10.54 10.61 10.46 10.57 0.6M
2023-01-25 10.43 10.52 10.25 10.47 0.4M
2023-01-24 10.47 10.56 10.33 10.49 0.6M
2023-01-23 10.20 10.57 10.17 10.51 1.2M
2023-01-20 10.52 10.73 10.21 10.22 0.8M
2023-01-19 9.94 10.45 9.87 10.45 1.6M
2023-01-18 9.97 10.04 9.93 9.99 0.6M
2023-01-17 9.98 9.98 9.86 9.92 0.8M
2023-01-13 9.78 9.97 9.72 9.95 0.8M
2023-01-12 9.56 9.84 9.56 9.81 0.5M
2023-01-11 9.49 9.58 9.39 9.47 0.4M
2023-01-10 9.37 9.47 9.32 9.42 0.4M
2023-01-09 9.31 9.46 9.29 9.35 0.5M
2023-01-06 8.95 9.30 8.94 9.27 0.5M
2023-01-05 8.96 9.04 8.84 9.02 0.3M
2023-01-04 8.94 9.14 8.93 9.02 0.5M
2023-01-03 8.86 8.96 8.72 8.84 0.6M