Premium
ECB Bancorp Inc (ECBK)
NASDAQ
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 | 0.34 | 1.71370967742 | 19.84 | 20.5 | 19.84 | 8493 | 20.16391834 | CS |
| 4 | 1.2 | 6.32244467861 | 18.98 | 20.5 | 18.2401 | 20319 | 19.73005299 | CS |
| 12 | 2.25 | 12.5488008924 | 17.93 | 20.5 | 17.52 | 12613 | 18.98912178 | CS |
| 26 | 3.05 | 17.805020432 | 17.13 | 20.5 | 15.88 | 11221 | 18.20850627 | CS |
| 52 | 3.91 | 24.0319606638 | 16.27 | 20.5 | 14.83 | 11120 | 17.33417969 | CS |
| 156 | 7.13 | 54.6360153257 | 13.05 | 20.5 | 9.82 | 11902 | 15.01717237 | CS |
| 260 | 6.32 | 45.5988455988 | 13.86 | 20.5 | 9.82 | 17309 | 14.56433466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 19.97 | -0.17 | -0.84 | 20.19 | 20.19 | 19.86 | 7747 |
| 1783377300 | 20.14 | -0.06 | -0.30 | 20.07 | 20.28 | 19.95 | 6444 |
| 1783031700 | 20.2 | -0.08 | -0.39 | 20.21 | 20.5 | 20.14 | 7996 |
| 1782945300 | 20.28 | 0.2 | 1.00 | 19.84 | 20.5 | 19.84 | 11784 |
| 1782858900 | 20.08 | 0.02 | 0.10 | 20.15 | 20.1627 | 19.76 | 10430 |
| 1782772500 | 20.06 | 0.47 | 2.40 | 19.56 | 20.37 | 19.37 | 11969 |
| 1782513300 | 19.59 | 0.3 | 1.56 | 19.4 | 19.86 | 18.91 | 108451 |
| 1782426900 | 19.29 | -0.55 | -2.77 | 19.98 | 20.35 | 19.21 | 36287 |
| 1782340500 | 19.84 | -0.29 | -1.44 | 20.14 | 20.37 | 19.82 | 17638 |
| 1782254100 | 20.13 | 0.12 | 0.60 | 19.87 | 20.25 | 19.87 | 12673 |
| 1782167700 | 20.01 | -0.3 | -1.48 | 20.18 | 20.5 | 20 | 17977 |
| 1781822100 | 20.31 | 1.22 | 6.39 | 19.41 | 20.5 | 19.265 | 46836 |
| 1781735700 | 19.09 | -0.09 | -0.47 | 19.17 | 19.25 | 18.805 | 10753 |
| 1781649300 | 19.18 | -0.11 | -0.57 | 19.34 | 19.45 | 19.03 | 7777 |
| 1781562900 | 19.29 | -0.03 | -0.16 | 19.38 | 19.5 | 19.17 | 4278 |
| 1781303700 | 19.32 | -0.38 | -1.93 | 19.7 | 19.7 | 18.2401 | 7998 |
| 1781217300 | 19.7 | 0.41 | 2.13 | 19.3 | 19.7 | 18.74 | 7240 |
| 1781130900 | 19.29 | 0.32 | 1.69 | 18.98 | 19.38 | 18.75 | 31459 |
| 1781044500 | 18.97 | 0.48 | 2.60 | 18.4 | 18.97 | 18.4 | 10477 |
| 1780958100 | 18.49 | 0.34 | 1.87 | 18.1 | 18.56 | 18.1 | 8912 |
| 1780698900 | 18.15 | 0.08 | 0.44 | 18.14 | 18.2 | 18.14 | 6290 |
| 1780612500 | 18.07 | 0.1 | 0.56 | 18.02 | 18.38 | 18.02 | 8339 |
| 1780526100 | 17.97 | -0.13 | -0.72 | 18.07 | 18.165 | 17.82 | 16409 |
| 1780439700 | 18.1 | -0.02 | -0.11 | 18.12 | 18.4 | 18.1 | 6773 |
| 1780353300 | 18.12 | -0.14 | -0.77 | 18.19 | 18.355 | 17.97 | 10532 |
| 1780094100 | 18.26 | -0.04 | -0.22 | 18.32 | 18.745 | 18.19 | 10503 |
| 1780007700 | 18.3 | 0.2 | 1.10 | 18.11 | 18.6257 | 18.11 | 7187 |
| 1779921300 | 18.1 | -0.36 | -1.95 | 18.48 | 18.48 | 18.0701 | 11940 |
| 1779834900 | 18.46 | 0.13 | 0.71 | 18.46 | 18.46 | 18.25 | 4964 |
| 1779489300 | 18.33 | -0.14 | -0.76 | 18.52 | 18.52 | 18.155 | 7539 |
| 1779402900 | 18.47 | 0.38 | 2.10 | 17.91 | 18.535 | 17.91 | 12407 |
| 1779316500 | 18.09 | 0.06 | 0.33 | 18.08 | 18.185 | 18.05 | 8099 |
| 1779230100 | 18.03 | 0.06 | 0.33 | 17.82 | 18.03 | 17.82 | 8936 |
| 1779143700 | 17.97 | 0.45 | 2.57 | 17.54 | 18.0442 | 17.54 | 4073 |
| 1778884500 | 17.52 | -0.65 | -3.58 | 18 | 18.14 | 17.52 | 7824 |
| 1778798100 | 18.17 | -0.06 | -0.33 | 18.23 | 18.33 | 17.87 | 5576 |
| 1778711700 | 18.23 | 0.08 | 0.44 | 17.99 | 18.338 | 17.99 | 10921 |
| 1778625300 | 18.15 | -0.15 | -0.82 | 18.16 | 18.4258 | 18.15 | 4924 |
| 1778538900 | 18.3 | -0.37 | -1.98 | 18.67 | 18.73 | 18.1701 | 5893 |
| 1778279700 | 18.67 | 0.05 | 0.27 | 18.6 | 18.67 | 18.36 | 3712 |
| 1778193300 | 18.62 | 0.16 | 0.87 | 18.45 | 18.96 | 18.15 | 12801 |
| 1778106900 | 18.46 | 0.28 | 1.54 | 18.18 | 18.56 | 18.12 | 14384 |
| 1778020500 | 18.18 | 0.11 | 0.61 | 18.07 | 18.18 | 17.91 | 13440 |
| 1777934100 | 18.07 | -0.02 | -0.11 | 17.88 | 18.08 | 17.77 | 11581 |
| 1777674900 | 18.09 | 0.13 | 0.72 | 17.96 | 18.13 | 17.94 | 11876 |
| 1777588500 | 17.96 | -0.16 | -0.88 | 17.91 | 18.12 | 17.7 | 19868 |
| 1777502100 | 18.12 | -0.26 | -1.41 | 18.31 | 18.38 | 17.79 | 11478 |
| 1777415700 | 18.38 | 0.26 | 1.43 | 18.25 | 18.38 | 18.04 | 9106 |
| 1777329300 | 18.12 | -0.15 | -0.82 | 18.13 | 18.28 | 18.12 | 5881 |
| 1777070100 | 18.27 | 0.02 | 0.11 | 18.25 | 18.4 | 18.01 | 4357 |
| 1776983700 | 18.25 | -0.03 | -0.16 | 18.25 | 18.25 | 18.045 | 3584 |
| 1776897300 | 18.28 | -0.03 | -0.16 | 18.16 | 18.4 | 18.16 | 7491 |
| 1776810900 | 18.31 | 0.02 | 0.11 | 18.17 | 18.68 | 18.1 | 8659 |
| 1776724500 | 18.29 | -0.04 | -0.22 | 18.29 | 18.3 | 18.28 | 8279 |
| 1776465300 | 18.33 | 0.2 | 1.10 | 18.24 | 18.44 | 18.24 | 9618 |
| 1776378900 | 18.13 | -0.02 | -0.11 | 17.98 | 18.15 | 17.84 | 11024 |
| 1776292500 | 18.15 | 0.11 | 0.64 | 17.93 | 18.2 | 17.75 | 7524 |
| 1776206100 | 18.035 | -0.49 | -2.62 | 18.39 | 18.61 | 17.92 | 44378 |
| 1776119700 | 18.52 | -0.15 | -0.80 | 18.54 | 18.6 | 18.335 | 4220 |
| 1775860500 | 18.67 | 0.22 | 1.19 | 17.9038 | 18.72 | 17.9038 | 14052 |
| 1775774100 | 18.45 | 0.45 | 2.50 | 17.78 | 18.45 | 17.74 | 26074 |
| 1775687700 | 18 | 0.96 | 5.63 | 17.12 | 18 | 16.972 | 23907 |
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.
