XNYS
Datos históricos de Eagle Point Credit Company Inc.
Eagle Point Credit Company Inc. · ECC
$3.10
▲ +0.01 (+0.32%)
Última operación · 11/10/2026, 21:44:22 UTC
- Variación en el periodo
- −53.95%
- Máximo
- US$6.74
- 13 de octubre de 2025
- Mínimo
- US$3.05
- 8 de octubre de 2026
- Volumen medio diario
- 1.51 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.12 | 3.15 | 3.05 | 3.09 | −0.32% | 965,457.341 |
| 8 oct 2026 | 3.06 | 3.13 | 3.05 | 3.10 | +0.32% | 1.05 M |
| 7 oct 2026 | 3.24 | 3.26 | 3.07 | 3.09 | −6.08% | 2.18 M |
| 6 oct 2026 | 3.42 | 3.43 | 3.22 | 3.29 | −3.52% | 1.92 M |
| 5 oct 2026 | 3.46 | 3.46 | 3.38 | 3.41 | −1.45% | 562,958.878 |
| 2 oct 2026 | 3.50 | 3.55 | 3.46 | 3.46 | −0.29% | 672,050.022 |
| 1 oct 2026 | 3.48 | 3.52 | 3.38 | 3.47 | +0.29% | 2.08 M |
| 30 sep 2026 | 3.59 | 3.59 | 3.46 | 3.46 | −2.54% | 921,657.4 |
| 29 sep 2026 | 3.47 | 3.56 | 3.45 | 3.55 | +2.60% | 599,741.63 |
| 28 sep 2026 | 3.50 | 3.52 | 3.46 | 3.46 | −1.14% | 633,457.804 |
| 25 sep 2026 | 3.53 | 3.55 | 3.50 | 3.50 | −0.57% | 615,646.63 |
| 24 sep 2026 | 3.58 | 3.58 | 3.48 | 3.52 | −1.40% | 1.1 M |
| 23 sep 2026 | 3.58 | 3.60 | 3.57 | 3.57 | −1.11% | 733,908.046 |
| 22 sep 2026 | 3.60 | 3.63 | 3.58 | 3.61 | +0.28% | 852,171.885 |
| 21 sep 2026 | 3.60 | 3.63 | 3.57 | 3.60 | −0.83% | 913,133.383 |
| 18 sep 2026 | 3.70 | 3.70 | 3.59 | 3.63 | −1.09% | 964,992.164 |
| 17 sep 2026 | 3.67 | 3.69 | 3.65 | 3.67 | +0.55% | 621,964.766 |
| 16 sep 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 0.00% | 837,556.686 |
| 15 sep 2026 | 3.68 | 3.69 | 3.59 | 3.65 | −1.35% | 1.6 M |
| 14 sep 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 0.00% | 554,350.797 |
| 11 sep 2026 | 3.69 | 3.74 | 3.65 | 3.70 | −0.27% | 982,895.665 |
| 10 sep 2026 | 3.76 | 3.77 | 3.70 | 3.71 | −3.39% | 809,995.052 |
| 9 sep 2026 | 3.90 | 3.93 | 3.84 | 3.84 | −1.79% | 866,150.457 |
| 8 sep 2026 | 3.92 | 3.95 | 3.91 | 3.91 | −0.26% | 534,090.724 |
| 4 sep 2026 | 3.90 | 3.93 | 3.87 | 3.92 | +1.29% | 598,900.61 |
| 3 sep 2026 | 3.85 | 3.89 | 3.85 | 3.87 | 0.00% | 635,014.275 |
| 2 sep 2026 | 3.88 | 3.92 | 3.83 | 3.87 | −0.26% | 932,986.271 |
| 1 sep 2026 | 3.95 | 3.96 | 3.86 | 3.88 | −2.51% | 800,609.036 |
| 31 ago 2026 | 3.94 | 3.98 | 3.91 | 3.98 | +2.05% | 1.32 M |
| 28 ago 2026 | 3.85 | 3.92 | 3.84 | 3.90 | +1.56% | 1.34 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.