XNYS
Datos históricos de Ecovyst Inc.
Ecovyst Inc. · ECVT
$10.05
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:10 UTC
- Variación en el periodo
- +21.08%
- Máximo
- US$15.09
- 14 de mayo de 2026
- Mínimo
- US$7.41
- 4 de noviembre de 2025
- Volumen medio diario
- 1.59 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 | 10.18 | 10.23 | 10.05 | 10.05 | −1.57% | 674,541.971 |
| 8 oct 2026 | 10.35 | 10.44 | 10.13 | 10.21 | −0.97% | 1.6 M |
| 7 oct 2026 | 10.34 | 10.38 | 10.24 | 10.31 | −0.58% | 1.1 M |
| 6 oct 2026 | 10.46 | 10.50 | 10.31 | 10.37 | 0.00% | 1.45 M |
| 5 oct 2026 | 10.12 | 10.43 | 10.09 | 10.37 | +2.47% | 1.03 M |
| 2 oct 2026 | 10.06 | 10.19 | 10.03 | 10.12 | +1.61% | 1.08 M |
| 1 oct 2026 | 9.76 | 10.02 | 9.56 | 9.96 | +1.32% | 1.18 M |
| 30 sep 2026 | 9.85 | 9.90 | 9.74 | 9.83 | +0.31% | 1.08 M |
| 29 sep 2026 | 10.00 | 10.05 | 9.80 | 9.80 | −2.39% | 1.25 M |
| 28 sep 2026 | 10.09 | 10.15 | 9.93 | 10.04 | −0.99% | 917,512.123 |
| 25 sep 2026 | 10.15 | 10.26 | 10.08 | 10.14 | 0.00% | 1.01 M |
| 24 sep 2026 | 10.35 | 10.41 | 10.13 | 10.14 | −1.84% | 860,836.792 |
| 23 sep 2026 | 10.45 | 10.56 | 10.33 | 10.33 | −1.15% | 981,317.528 |
| 22 sep 2026 | 10.44 | 10.60 | 10.31 | 10.45 | +0.58% | 1.13 M |
| 21 sep 2026 | 10.48 | 10.49 | 10.35 | 10.39 | −0.48% | 1.16 M |
| 18 sep 2026 | 10.64 | 10.64 | 10.38 | 10.44 | −1.88% | 3.15 M |
| 17 sep 2026 | 10.86 | 10.91 | 10.59 | 10.64 | −2.21% | 1.3 M |
| 16 sep 2026 | 10.62 | 10.93 | 10.62 | 10.88 | +3.23% | 1.9 M |
| 15 sep 2026 | 10.23 | 10.71 | 10.12 | 10.54 | +5.72% | 2.68 M |
| 14 sep 2026 | 9.92 | 10.00 | 9.71 | 9.97 | +0.50% | 1.27 M |
| 11 sep 2026 | 10.12 | 10.20 | 9.89 | 9.92 | −1.49% | 694,159.48 |
| 10 sep 2026 | 10.26 | 10.28 | 10.04 | 10.07 | −1.76% | 861,864.541 |
| 9 sep 2026 | 10.22 | 10.36 | 10.21 | 10.25 | +1.28% | 1.07 M |
| 8 sep 2026 | 10.24 | 10.28 | 10.09 | 10.12 | −0.88% | 1.37 M |
| 4 sep 2026 | 10.17 | 10.23 | 10.11 | 10.21 | 0.00% | 778,136.814 |
| 3 sep 2026 | 10.47 | 10.48 | 10.09 | 10.21 | −1.54% | 901,234.785 |
| 2 sep 2026 | 10.06 | 10.48 | 10.02 | 10.37 | +2.67% | 1.13 M |
| 1 sep 2026 | 10.10 | 10.18 | 9.95 | 10.10 | −0.69% | 1.2 M |
| 31 ago 2026 | 10.13 | 10.33 | 10.07 | 10.17 | +0.59% | 1.26 M |
| 28 ago 2026 | 10.26 | 10.29 | 9.99 | 10.11 | −0.39% | 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.