Premium
Ellsworth Growth and Income Fund Ltd (ECF-A)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 22.244 | 0 | 0.00 | 22.24 | 22.244 | 22.24 | 1 |
| 1738884600 | 22.244 | -0.15 | -0.67 | 22.34 | 22.34 | 22 | 749 |
| 1738798200 | 22.394 | 0.2 | 0.92 | 22.41 | 22.41 | 22.06 | 1821 |
| 1738711800 | 22.19 | -0.19 | -0.85 | 22.1 | 22.4754 | 21.91 | 3639 |
| 1738625400 | 22.381 | -0.02 | -0.11 | 22.38 | 22.381 | 22.38 | 394 |
| 1738366200 | 22.4046 | 0.19 | 0.84 | 21.81 | 22.4046 | 21.81 | 324 |
| 1738279800 | 22.2174 | 0 | 0.00 | 22.36 | 22.38 | 22.2174 | 161 |
| 1738193400 | 22.2174 | -0.23 | -1.03 | 22.03 | 22.48 | 22.03 | 755 |
| 1738107000 | 22.4477 | 0 | 0.01 | 22.54 | 22.54 | 22.23 | 1560 |
| 1738020600 | 22.445 | 0.37 | 1.65 | 22.5415 | 22.5415 | 22.17 | 1619 |
| 1737761400 | 22.08 | -0.39 | -1.74 | 22.08 | 22.3636 | 22.07 | 2749 |
| 1737675000 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1737588600 | 22.47 | 0.27 | 1.23 | 22.21 | 22.5832 | 22.1 | 1043 |
| 1737502200 | 22.198 | -0.39 | -1.74 | 22.02 | 22.25 | 21.77 | 5292 |
| 1737156600 | 22.5922 | -0.01 | -0.05 | 22.63 | 22.6599 | 22.05 | 6009 |
| 1737070200 | 22.604 | -0.1 | -0.42 | 22.66 | 22.66 | 22.07 | 785 |
| 1736983800 | 22.6997 | 0.41 | 1.84 | 22.45 | 22.82 | 22.45 | 712 |
| 1736897400 | 22.29 | 0.09 | 0.41 | 22.19 | 22.29 | 22.19 | 505 |
| 1736811000 | 22.1996 | 0.17 | 0.77 | 22.03 | 22.1996 | 22.03 | 1671 |
| 1736551800 | 22.03 | 0 | 0.00 | 22 | 22.03 | 22 | 63 |
| 1736379000 | 22.03 | -0.38 | -1.70 | 22.03 | 22.03 | 22.03 | 112 |
| 1736292600 | 22.41 | 0 | 0.00 | 22.4 | 22.41 | 21.99 | 143 |
| 1736206200 | 22.41 | 0.04 | 0.18 | 22.41 | 22.41 | 22.41 | 201 |
| 1735947000 | 22.3699 | 0.01 | 0.04 | 22.25 | 22.3699 | 22.0668 | 1353 |
| 1735860600 | 22.3619 | 0.26 | 1.19 | 22.3619 | 22.3619 | 22.3619 | 106 |
| 1735687800 | 22.1 | -0.05 | -0.23 | 22.15 | 22.15 | 22.05 | 2418 |
| 1735601400 | 22.1505 | -0.05 | -0.24 | 21.8 | 22.23 | 21.8 | 4849 |
| 1735342200 | 22.2046 | -0.02 | -0.09 | 22.43 | 22.43 | 22.2046 | 263 |
| 1735255800 | 22.225 | -0.29 | -1.27 | 22.55 | 22.55 | 22.02 | 1483 |
| 1735077840 | 22.51 | -0.19 | -0.84 | 22.53 | 22.53 | 22.105 | 343 |
| 1734996600 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 83 |
| 1734737400 | 22.7 | 0.85 | 3.89 | 21.9041 | 22.76 | 21.9041 | 664 |
| 1734651000 | 21.85 | -0.49 | -2.19 | 22.12 | 22.2782 | 21.6965 | 3192 |
| 1734564600 | 22.34 | -0.31 | -1.37 | 23.2 | 23.2 | 22.33 | 4586 |
| 1734478200 | 22.65 | -0.64 | -2.75 | 22.55 | 22.68 | 22.55 | 375 |
| 1734391800 | 23.29 | -0.38 | -1.59 | 22.45 | 23.85 | 22.45 | 3731 |
| 1734132600 | 23.6667 | 0.56 | 2.41 | 23.12 | 23.6667 | 23.05 | 3224 |
| 1734046200 | 23.11 | -0.71 | -2.96 | 23.3 | 23.6096 | 23.02 | 3867 |
| 1733959800 | 23.8158 | 0.16 | 0.68 | 23.0953 | 23.8158 | 23.0953 | 1277 |
| 1733873400 | 23.655 | 0.32 | 1.35 | 23.655 | 23.655 | 23.655 | 201 |
| 1733787000 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 61 |
| 1733527800 | 23.34 | -0.26 | -1.10 | 23.14 | 23.34 | 23.14 | 285 |
| 1733441400 | 23.6 | -0.09 | -0.39 | 23.25 | 23.6 | 23.25 | 301 |
| 1733355000 | 23.6913 | 0.14 | 0.58 | 23.55 | 23.6913 | 23.283 | 1254 |
| 1733268600 | 23.5537 | -0.59 | -2.43 | 24.05 | 24.05 | 23.2231 | 1667 |
| 1733182200 | 24.14 | 0.11 | 0.46 | 24 | 24.14 | 23.66 | 456 |
| 1732917840 | 24.03 | 0 | 0.00 | 23.98 | 24.03 | 23.98 | 10 |
| 1732750200 | 24.03 | 0 | 0.00 | 23.98 | 24.03 | 23.08 | 86 |
| 1732663800 | 24.03 | -0.02 | -0.07 | 23.42 | 24.03 | 23.42 | 681 |
| 1732577400 | 24.0474 | 0.67 | 2.86 | 23.1 | 24.0474 | 23.1 | 2325 |
| 1732318200 | 23.3791 | 0.28 | 1.21 | 23.16 | 23.3791 | 23.11 | 693 |
| 1732231800 | 23.1 | -0.4 | -1.71 | 23.49 | 23.49 | 23.1 | 1580 |
| 1732145400 | 23.5024 | 0.29 | 1.25 | 22.992 | 23.54 | 22.94 | 1802 |
| 1732059000 | 23.2123 | -0.2 | -0.87 | 23.15 | 23.39 | 23.12 | 1511 |
| 1731972600 | 23.4159 | -0.1 | -0.44 | 23.6 | 24.0619 | 23.26 | 822 |
| 1731713400 | 23.52 | 0.15 | 0.64 | 23.46 | 23.67 | 23.27 | 3159 |
| 1731627000 | 23.37 | -0.18 | -0.76 | 23.43 | 23.59 | 23.11 | 4254 |
| 1731540600 | 23.55 | 0.21 | 0.90 | 23.59 | 23.59 | 23.4 | 235 |
| 1731454200 | 23.34 | -0.34 | -1.44 | 23.6 | 23.7 | 23.3 | 2738 |
| 1731367800 | 23.68 | -0.04 | -0.17 | 23.65 | 23.8 | 23.47 | 8117 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
