Eagle Point Cred (ECC)

ECC
🏛️ États-Unis →
6.60
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 10.23 10.23 10.06 10.12 0.4M
2022-12-29 10.13 10.25 10.10 10.23 0.4M
2022-12-28 10.15 10.24 9.99 10.08 0.3M
2022-12-27 10.52 10.53 9.96 10.09 0.9M
2022-12-23 10.50 10.54 10.44 10.50 0.2M
2022-12-22 10.51 10.61 10.39 10.50 0.4M
2022-12-21 11.18 11.18 10.91 10.93 0.9M
2022-12-20 11.13 11.17 11.05 11.10 0.6M
2022-12-19 11.07 11.14 11.01 11.12 0.5M
2022-12-16 11.12 11.13 10.95 11.00 0.5M
2022-12-15 11.11 11.13 11.05 11.07 0.3M
2022-12-14 11.22 11.26 11.11 11.13 0.3M
2022-12-13 11.36 11.44 11.15 11.16 0.3M
2022-12-12 11.23 11.42 11.11 11.25 0.3M
2022-12-09 11.18 11.32 11.04 11.18 0.3M
2022-12-08 11.30 11.52 11.14 11.31 0.6M
2022-12-07 10.85 11.19 10.81 11.18 0.4M
2022-12-06 10.89 10.94 10.80 10.85 0.6M
2022-12-05 11.08 11.08 10.74 10.78 1.1M
2022-12-02 11.05 11.09 10.98 11.03 0.6M
2022-12-01 11.08 11.08 11.02 11.08 0.4M
2022-11-30 11.11 11.12 10.96 10.97 0.8M
2022-11-29 11.09 11.11 11.05 11.09 0.5M
2022-11-28 11.10 11.10 11.06 11.08 0.3M
2022-11-25 11.09 11.10 11.06 11.08 0.1M
2022-11-23 11.10 11.16 11.06 11.07 0.3M
2022-11-22 11.20 11.23 11.07 11.08 0.4M
2022-11-21 11.18 11.19 11.05 11.16 0.5M
2022-11-18 11.13 11.21 11.07 11.09 0.2M
2022-11-17 11.28 11.28 11.05 11.06 0.4M
2022-11-16 11.62 11.62 11.26 11.30 0.4M
2022-11-15 11.75 11.77 11.42 11.54 0.4M
2022-11-14 11.08 11.65 11.08 11.49 0.6M
2022-11-11 10.95 11.00 10.70 10.95 0.3M
2022-11-10 10.79 10.94 10.69 10.92 0.3M
2022-11-09 10.70 10.86 10.45 10.47 0.5M
2022-11-08 10.93 11.20 10.84 11.16 0.6M
2022-11-07 10.71 10.85 10.67 10.85 0.4M
2022-11-04 10.82 10.82 10.62 10.63 0.2M
2022-11-03 10.80 10.81 10.56 10.65 0.6M
2022-11-02 10.91 10.91 10.76 10.80 0.2M
2022-11-01 11.00 11.05 10.76 10.81 0.4M
2022-10-31 10.86 10.89 10.75 10.88 0.3M
2022-10-28 10.85 10.87 10.71 10.78 0.3M
2022-10-27 10.71 10.78 10.68 10.75 0.2M
2022-10-26 10.49 10.65 10.47 10.61 0.3M
2022-10-25 10.40 10.49 10.33 10.42 0.5M
2022-10-24 10.20 10.38 10.20 10.35 0.2M
2022-10-21 10.32 10.37 10.16 10.24 0.3M
2022-10-20 10.33 10.42 10.32 10.37 0.1M
2022-10-19 10.35 10.45 10.21 10.33 0.4M
2022-10-18 10.35 10.44 10.26 10.37 0.4M
2022-10-17 10.48 10.50 10.32 10.35 0.4M
2022-10-14 10.45 10.49 10.36 10.42 0.1M
2022-10-13 10.44 10.53 10.32 10.45 0.3M
2022-10-12 10.48 10.66 10.44 10.64 0.2M
2022-10-11 10.50 10.76 10.45 10.52 0.3M
2022-10-10 10.93 10.94 10.56 10.69 0.4M
2022-10-07 11.26 11.41 11.10 11.13 0.3M
2022-10-06 11.56 11.75 11.49 11.69 0.5M
2022-10-05 11.50 11.52 11.15 11.48 0.9M
2022-10-04 11.56 11.59 11.49 11.52 0.6M
2022-10-03 11.31 11.51 11.10 11.43 0.5M
2022-09-30 10.77 11.07 10.63 11.00 0.5M
2022-09-29 11.44 11.44 10.40 10.60 0.9M
2022-09-28 11.25 11.50 11.17 11.44 0.3M
2022-09-27 10.98 11.28 10.92 11.24 0.4M
2022-09-26 10.83 10.99 10.80 10.89 0.4M
2022-09-23 11.03 11.13 10.70 10.90 0.9M
2022-09-22 11.46 11.51 11.08 11.17 0.6M
2022-09-21 11.45 11.52 11.31 11.46 0.1M
2022-09-20 11.28 11.45 11.21 11.38 0.2M
2022-09-19 11.25 11.43 11.21 11.35 0.2M
2022-09-16 11.40 11.45 11.18 11.22 0.4M
2022-09-15 11.46 11.56 11.39 11.48 0.7M
2022-09-14 11.46 11.58 11.40 11.48 0.2M
2022-09-13 11.61 11.67 11.47 11.48 0.3M
2022-09-12 11.74 11.84 11.65 11.72 0.2M
2022-09-09 11.76 11.81 11.61 11.79 0.3M
2022-09-08 11.77 11.94 11.74 11.92 0.3M
2022-09-07 11.64 11.75 11.58 11.74 0.3M
2022-09-06 11.40 11.65 11.27 11.64 0.7M
2022-09-02 11.40 11.46 11.20 11.20 0.4M
2022-09-01 11.40 11.44 11.21 11.36 0.3M
2022-08-31 11.58 11.58 11.35 11.50 0.3M
2022-08-30 11.60 11.61 11.45 11.52 0.2M
2022-08-29 11.50 11.54 11.40 11.50 0.3M
2022-08-26 11.64 11.65 11.35 11.52 0.3M
2022-08-25 11.57 11.57 11.50 11.56 0.3M
2022-08-24 11.76 11.76 11.50 11.56 0.3M
2022-08-23 11.78 11.78 11.70 11.71 0.2M
2022-08-22 11.80 11.85 11.67 11.69 0.5M
2022-08-19 11.77 11.78 11.65 11.75 0.2M
2022-08-18 11.87 11.88 11.80 11.84 0.2M
2022-08-17 11.95 11.98 11.83 11.86 0.2M
2022-08-16 11.76 12.09 11.70 11.99 0.5M
2022-08-15 11.32 11.62 11.27 11.62 0.4M
2022-08-12 11.23 11.28 11.14 11.27 0.3M
2022-08-11 11.19 11.25 11.15 11.18 0.4M
2022-08-10 11.25 11.28 11.07 11.19 0.4M
2022-08-09 11.36 11.39 11.23 11.31 0.4M
2022-08-08 11.44 11.45 11.27 11.29 0.3M
2022-08-05 11.50 11.50 11.20 11.33 0.5M
2022-08-04 11.60 11.60 11.39 11.51 0.3M
2022-08-03 11.54 11.58 11.49 11.54 0.7M
2022-08-02 11.57 11.59 11.32 11.51 0.5M
2022-08-01 11.73 11.73 11.62 11.66 0.6M
2022-07-29 11.65 11.76 11.58 11.70 0.6M
2022-07-28 11.52 11.68 11.45 11.62 0.3M
2022-07-27 11.57 11.59 11.46 11.52 0.3M
2022-07-26 11.60 11.60 11.46 11.52 0.4M
2022-07-25 11.60 11.63 11.50 11.60 0.3M
2022-07-22 11.69 11.79 11.61 11.65 0.2M
2022-07-21 11.82 11.82 11.68 11.72 0.3M
2022-07-20 11.80 11.83 11.70 11.72 0.3M
2022-07-19 11.78 11.81 11.61 11.70 0.5M
2022-07-18 11.97 12.05 11.71 11.75 0.6M
2022-07-15 12.03 12.07 11.90 11.95 0.2M
2022-07-14 11.88 11.97 11.74 11.91 0.1M
2022-07-13 11.89 12.10 11.88 11.92 0.1M
2022-07-12 12.05 12.35 11.90 11.90 0.2M
2022-07-11 12.15 12.38 12.02 12.10 0.2M
2022-07-08 12.12 12.20 11.91 12.17 0.2M
2022-07-07 12.10 12.47 12.10 12.22 0.5M
2022-07-06 11.89 12.15 11.83 12.10 0.3M
2022-07-05 11.90 11.92 11.76 11.83 0.2M
2022-07-01 11.89 11.96 11.79 11.86 0.2M
2022-06-30 11.60 11.89 11.51 11.78 0.2M
2022-06-29 11.78 11.79 11.62 11.64 0.1M
2022-06-28 12.00 12.09 11.74 11.78 0.2M
2022-06-27 11.93 12.13 11.82 12.00 0.2M
2022-06-24 11.73 11.94 11.73 11.82 0.2M
2022-06-23 11.63 11.71 11.50 11.70 0.1M
2022-06-22 11.34 11.57 11.22 11.50 0.2M
2022-06-21 11.54 11.75 11.38 11.44 0.5M
2022-06-17 11.39 11.68 11.38 11.54 0.2M
2022-06-16 11.65 11.65 11.38 11.41 0.4M
2022-06-15 11.82 11.99 11.70 11.86 0.3M
2022-06-14 11.75 11.98 11.66 11.69 0.3M
2022-06-13 12.00 12.09 11.57 11.65 0.5M
2022-06-10 12.30 12.38 12.04 12.29 0.2M
2022-06-09 12.81 12.81 12.30 12.31 0.3M
2022-06-08 13.11 13.11 12.91 12.95 0.2M
2022-06-07 12.94 13.17 12.78 13.09 0.3M
2022-06-06 12.85 12.98 12.71 12.97 0.4M
2022-06-03 12.65 12.72 12.65 12.69 0.2M
2022-06-02 12.68 12.73 12.61 12.70 0.4M
2022-06-01 12.70 12.75 12.67 12.68 0.3M
2022-05-31 12.76 12.82 12.68 12.69 0.3M
2022-05-27 12.69 12.72 12.55 12.65 0.2M
2022-05-26 12.69 12.85 12.64 12.68 0.2M
2022-05-25 12.49 12.70 12.45 12.70 0.1M
2022-05-24 12.22 12.47 12.21 12.45 0.2M
2022-05-23 12.45 12.46 12.20 12.38 0.2M
2022-05-20 12.40 12.44 12.12 12.21 0.2M
2022-05-19 12.03 12.37 12.03 12.31 0.2M
2022-05-18 12.40 12.48 12.05 12.09 0.3M
2022-05-17 12.44 12.64 12.29 12.46 0.3M
2022-05-16 11.83 12.46 11.83 12.16 0.4M
2022-05-13 11.48 11.88 11.48 11.73 0.3M
2022-05-12 12.09 12.10 11.00 11.41 1.3M
2022-05-11 12.30 12.50 12.15 12.16 0.3M
2022-05-10 12.77 12.79 12.20 12.31 0.5M
2022-05-09 13.06 13.06 12.75 12.79 0.4M
2022-05-06 13.02 13.19 12.95 13.05 0.3M
2022-05-05 13.07 13.08 12.98 13.00 0.2M
2022-05-04 13.11 13.14 13.07 13.10 0.4M
2022-05-03 13.15 13.17 13.10 13.11 0.3M
2022-05-02 13.08 13.14 13.01 13.11 0.5M
2022-04-29 12.93 13.10 12.91 13.07 0.2M
2022-04-28 13.10 13.11 12.81 12.91 0.3M
2022-04-27 12.93 13.12 12.90 13.09 0.2M
2022-04-26 12.95 13.05 12.87 12.94 0.2M
2022-04-25 13.03 13.04 12.81 12.95 0.2M
2022-04-22 13.00 13.07 12.96 13.03 0.2M
2022-04-21 13.15 13.15 12.98 12.99 0.1M
2022-04-20 13.07 13.16 13.07 13.12 0.2M
2022-04-19 13.09 13.20 13.06 13.09 0.3M
2022-04-18 13.00 13.12 12.99 13.10 0.3M
2022-04-14 12.85 12.99 12.84 12.98 0.3M
2022-04-13 12.93 12.99 12.79 12.85 0.4M
2022-04-12 12.84 13.00 12.80 12.93 0.3M
2022-04-11 13.04 13.05 12.60 12.67 0.4M
2022-04-08 12.99 13.07 12.93 13.02 0.3M
2022-04-07 13.16 13.25 12.96 13.13 0.3M
2022-04-06 13.26 13.28 12.83 13.16 0.9M
2022-04-05 13.33 13.35 13.25 13.26 0.6M
2022-04-04 13.20 13.35 13.20 13.30 0.5M
2022-04-01 13.14 13.21 13.13 13.19 0.3M
2022-03-31 13.18 13.20 13.12 13.15 0.3M
2022-03-30 13.12 13.22 13.09 13.19 0.3M
2022-03-29 13.06 13.18 13.01 13.12 0.4M
2022-03-28 13.14 13.16 12.67 12.98 1.2M
2022-03-25 13.21 13.22 12.90 13.10 0.6M
2022-03-24 13.27 13.28 13.21 13.23 0.2M
2022-03-23 13.26 13.27 13.20 13.27 0.2M
2022-03-22 13.31 13.35 13.25 13.27 0.3M
2022-03-21 13.43 13.47 13.29 13.31 0.3M
2022-03-18 13.44 13.44 13.35 13.39 0.2M
2022-03-17 13.46 13.50 13.40 13.44 0.2M
2022-03-16 13.45 13.50 13.27 13.46 0.4M
2022-03-15 13.24 13.62 13.19 13.39 0.2M
2022-03-14 13.80 13.80 13.09 13.17 0.6M
2022-03-11 13.85 13.88 13.75 13.76 0.2M
2022-03-10 13.79 13.95 13.75 13.85 0.2M
2022-03-09 13.89 13.98 13.80 13.98 0.3M
2022-03-08 13.67 13.96 13.64 13.66 0.5M
2022-03-07 14.02 14.02 13.59 13.60 0.5M
2022-03-04 13.98 14.03 13.94 14.02 0.1M
2022-03-03 14.06 14.08 13.96 14.03 0.2M
2022-03-02 14.04 14.07 13.94 14.03 0.3M
2022-03-01 14.00 14.09 13.87 13.92 0.2M
2022-02-28 14.09 14.10 13.93 14.00 0.3M
2022-02-25 14.07 14.09 13.95 14.06 0.6M
2022-02-24 13.56 13.92 13.45 13.91 0.5M
2022-02-23 14.00 14.06 13.74 13.74 0.6M
2022-02-22 14.15 14.18 13.81 13.94 0.6M
2022-02-18 14.11 14.18 14.01 14.14 0.5M
2022-02-17 14.02 14.28 13.89 13.96 0.4M
2022-02-16 13.93 14.00 13.72 13.98 0.2M
2022-02-15 14.06 14.08 13.85 13.91 0.4M
2022-02-14 14.03 14.08 13.83 13.86 0.7M
2022-02-11 13.86 13.89 13.58 13.71 0.3M
2022-02-10 13.87 14.00 13.80 13.84 0.2M
2022-02-09 14.00 14.03 13.87 13.89 0.4M
2022-02-08 13.92 14.02 13.92 14.00 0.2M
2022-02-07 13.92 14.03 13.87 13.99 0.2M
2022-02-04 13.96 14.06 13.95 13.97 0.3M
2022-02-03 13.99 14.10 13.91 14.01 0.3M
2022-02-02 14.06 14.10 13.97 14.07 0.6M
2022-02-01 13.82 13.96 13.74 13.96 0.3M
2022-01-31 13.72 13.84 13.72 13.77 0.3M
2022-01-28 13.70 13.75 13.61 13.71 0.3M
2022-01-27 13.80 13.83 13.63 13.68 0.3M
2022-01-26 13.80 13.85 13.59 13.70 0.3M
2022-01-25 13.56 13.88 13.47 13.71 0.5M
2022-01-24 13.79 13.79 12.83 13.65 1.1M
2022-01-21 14.03 14.04 13.80 13.85 0.5M
2022-01-20 14.13 14.14 14.02 14.05 0.3M
2022-01-19 14.16 14.20 14.10 14.11 0.2M
2022-01-18 14.10 14.16 14.05 14.13 0.5M
2022-01-14 14.00 14.06 13.90 14.01 0.2M
2022-01-13 14.16 14.16 13.96 13.99 0.3M
2022-01-12 14.30 14.36 14.06 14.09 0.5M
2022-01-11 14.27 14.48 14.21 14.27 0.5M
2022-01-10 14.10 14.31 14.07 14.19 0.5M
2022-01-07 13.99 14.28 13.97 14.13 0.3M
2022-01-06 13.92 13.95 13.87 13.93 0.2M
2022-01-05 13.95 14.00 13.83 13.86 0.3M
2022-01-04 13.99 14.04 13.95 13.97 0.3M
2022-01-03 14.02 14.05 13.91 13.96 0.8M