Premium
ECO Buildings Group Plc (ECOB)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.475 | -12.967032967 | 11.375 | 11.425 | 9.55 | 674069 | 10.01651122 | DE |
| 4 | -1.725 | -14.8387096774 | 11.625 | 12 | 9.55 | 393641 | 10.87990712 | DE |
| 12 | -3.85 | -28 | 13.75 | 14.75 | 9.55 | 326782 | 11.71842031 | DE |
| 26 | -4.85 | -32.8813559322 | 14.75 | 18.35 | 9.55 | 356868 | 13.35833936 | DE |
| 52 | 6.15 | 164 | 3.75 | 28.3 | 2.75 | 582326 | 13.27674319 | DE |
| 156 | -15.6 | -61.1764705882 | 25.5 | 28.3 | 2.75 | 254934 | 11.94530135 | DE |
| 260 | -42.6 | -81.1428571429 | 52.5 | 52.5 | 2.75 | 247493 | 12.0177868 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9.9 | -0.15 | -1.49 | 10.05 | 10.15 | 9.9 | 610258 |
| 1783614600 | 10.05 | 0.45 | 4.69 | 9.6 | 10.05 | 9.6 | 529914 |
| 1783528200 | 9.6 | -1.78 | -15.60 | 11.375 | 11.375 | 9.55 | 2183909 |
| 1783441800 | 11.375 | 0 | 0.00 | 11.375 | 11.425 | 11.375 | 474738 |
| 1783355400 | 11.375 | 0 | 0.00 | 11.375 | 11.425 | 11.375 | 44027 |
| 1783096200 | 11.375 | 0 | 0.00 | 11.375 | 11.425 | 11.375 | 137756 |
| 1783009800 | 11.375 | 0 | 0.00 | 11.375 | 11.425 | 11.375 | 386039 |
| 1782923400 | 11.375 | 0 | 0.00 | 11.375 | 11.425 | 11.375 | 143253 |
| 1782837000 | 11.375 | 0 | 0.00 | 11.375 | 11.425 | 11.375 | 209314 |
| 1782750600 | 11.375 | 0 | 0.00 | 11.375 | 11.75 | 11.325 | 431689 |
| 1782491400 | 11.375 | 0 | 0.00 | 11.375 | 11.375 | 11.375 | 554894 |
| 1782405000 | 11.375 | -0.38 | -3.19 | 11.75 | 11.75 | 11.125 | 752640 |
| 1782318600 | 11.75 | 0.25 | 2.17 | 11.75 | 11.75 | 11.75 | 587274 |
| 1782232200 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.25 | 297499 |
| 1782145800 | 11.75 | 0 | 0.00 | 12 | 12 | 11.75 | 392765 |
| 1781886600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 32117 |
| 1781800200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 69072 |
| 1781713800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 323167 |
| 1781627400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 26178 |
| 1781541000 | 11.75 | 0.13 | 1.08 | 11.625 | 11.75 | 11.625 | 264047 |
| 1781281800 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 32522 |
| 1781195400 | 11.625 | -0.13 | -1.06 | 11.75 | 12 | 11.625 | 2410 |
| 1781109000 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 300111 |
| 1781022600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 82096 |
| 1780936200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 910839 |
| 1780677000 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 1162866 |
| 1780590600 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 171101 |
| 1780504200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 342771 |
| 1780417800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.5 | 600670 |
| 1780331400 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 154287 |
| 1780072200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 232753 |
| 1779985800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 70140 |
| 1779899400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 109907 |
| 1779813000 | 12 | 0.38 | 3.23 | 11.625 | 12 | 10.875 | 924320 |
| 1779467400 | 11.625 | 0.13 | 1.09 | 11.5 | 12 | 10.625 | 1724479 |
| 1779381000 | 11.5 | -0.75 | -6.12 | 12.25 | 12.25 | 11.5 | 492745 |
| 1779294600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 402275 |
| 1779208200 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 193229 |
| 1779121800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 66969 |
| 1778862600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 99541 |
| 1778776200 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.5 | 731381 |
| 1778689800 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 200323 |
| 1778603400 | 12.75 | -0.75 | -5.56 | 13.5 | 13.5 | 12.75 | 261911 |
| 1778517000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13 | 80823 |
| 1778257800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 12102 |
| 1778171400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13 | 22530 |
| 1778085000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 12.6 | 28203 |
| 1777998600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 39923 |
| 1777653000 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 129123 |
| 1777566600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 14337 |
| 1777480200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 15417 |
| 1777393800 | 13.75 | 0.25 | 1.85 | 14.5 | 14.75 | 13.75 | 416276 |
| 1777307400 | 13.5 | -0.25 | -1.82 | 13.5 | 13.5 | 13.5 | 48665 |
| 1777048200 | 13.75 | 0.25 | 1.85 | 13.25 | 13.8 | 12.875 | 360654 |
| 1776961800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 3658 |
| 1776875400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 60000 |
| 1776789000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 78940 |
| 1776702600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 153384 |
| 1776443400 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 379394 |
| 1776357000 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 152061 |
| 1776270600 | 14 | 1 | 7.69 | 13 | 14 | 12.75 | 926876 |
| 1776184200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 93789 |
| 1776097800 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 13 | 168872 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
