Premium
ECB Bancorp Inc (ECBK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 3.39961513791 | 15.59 | 16.99 | 15.315 | 32863 | 16.40261944 | CS |
| 4 | 0.96 | 6.33245382586 | 15.16 | 16.99 | 14.5531 | 28985 | 15.44919811 | CS |
| 12 | 2.43 | 17.750182615 | 13.69 | 16.99 | 13.67 | 15117 | 15.21955901 | CS |
| 26 | 1.12 | 7.46666666667 | 15 | 16.99 | 12.56 | 11036 | 15.01413567 | CS |
| 52 | 3.7913 | 30.7518229821 | 12.3287 | 16.99 | 11.39 | 9345 | 14.38028949 | CS |
| 156 | 2.26 | 16.3059163059 | 13.86 | 16.99 | 9.82 | 18107 | 13.81571774 | CS |
| 260 | 2.26 | 16.3059163059 | 13.86 | 16.99 | 9.82 | 18107 | 13.81571774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 16.12 | -0.22 | -1.35 | 16.329999 | 16.329999 | 16.05 | 14386 |
| 1745620500 | 16.34 | -0.38 | -2.27 | 16.719999 | 16.719999 | 16.29 | 14408 |
| 1745534100 | 16.719999 | 0.04 | 0.24 | 16.7 | 16.9 | 15.9992 | 32456 |
| 1745447700 | 16.68 | 0.28 | 1.71 | 16.469999 | 16.99 | 16.2113 | 39346 |
| 1745361300 | 16.399999 | 0.71 | 4.53 | 15.74 | 16.64 | 15.655 | 49783 |
| 1745274900 | 15.69 | 0.15 | 0.97 | 15.59 | 15.79 | 15.315 | 28321 |
| 1744929300 | 15.54 | 0.34 | 2.24 | 15.07 | 15.6 | 15.07 | 23265 |
| 1744842900 | 15.2 | 0.13 | 0.86 | 15.12 | 15.2 | 14.9813 | 28612 |
| 1744756500 | 15.07 | 0.32 | 2.17 | 14.83 | 15.13 | 14.83 | 16485 |
| 1744670100 | 14.75 | 0 | 0.00 | 14.75 | 14.9 | 14.75 | 20170 |
| 1744410900 | 14.75 | -0.04 | -0.27 | 14.77 | 14.8 | 14.73 | 17348 |
| 1744324500 | 14.79 | -0.36 | -2.38 | 15.16 | 15.16 | 14.76 | 18306 |
| 1744238100 | 15.15 | 0.4 | 2.71 | 14.76 | 15.17 | 14.76 | 46833 |
| 1744151700 | 14.75 | -0.12 | -0.81 | 14.93 | 15.19 | 14.7 | 43491 |
| 1744065300 | 14.87 | -0.13 | -0.87 | 14.93 | 15.08 | 14.5531 | 56333 |
| 1743806100 | 15 | -0.27 | -1.77 | 15.27 | 15.295 | 14.94 | 26695 |
| 1743719700 | 15.27 | -0.15 | -0.97 | 15.24 | 15.38 | 15.07 | 21263 |
| 1743633300 | 15.42 | 0.32 | 2.09 | 15.12 | 15.565 | 15.1 | 26751 |
| 1743546900 | 15.105 | -0.05 | -0.30 | 15.13 | 15.35 | 14.995 | 27550 |
| 1743460500 | 15.15 | -0.1 | -0.62 | 15.16 | 15.35 | 15.14 | 13294 |
| 1743201300 | 15.245 | -0.06 | -0.36 | 15.26 | 15.35 | 15.15 | 17702 |
| 1743114900 | 15.3 | 0.15 | 0.99 | 15.16 | 15.39 | 15.16 | 9647 |
| 1743028500 | 15.15 | -0.06 | -0.39 | 15.16 | 15.24 | 15.15 | 11697 |
| 1742942100 | 15.21 | 0.02 | 0.13 | 15.24 | 15.24 | 15.18 | 8707 |
| 1742855700 | 15.19 | -0.01 | -0.07 | 15.24 | 15.24 | 15.145 | 12065 |
| 1742596500 | 15.2 | 0.06 | 0.40 | 15.18 | 15.24 | 15.01 | 11940 |
| 1742510100 | 15.14 | -0.06 | -0.39 | 15.26 | 15.26 | 15.14 | 12301 |
| 1742423700 | 15.2 | 0.01 | 0.07 | 15.2 | 15.23 | 15.12 | 10273 |
| 1742337300 | 15.19 | 0.11 | 0.73 | 14.8327 | 15.29 | 14.8327 | 6977 |
| 1742250900 | 15.08 | 0.2 | 1.34 | 15.07 | 15.1 | 14.93 | 4690 |
| 1741991700 | 14.88 | -0.06 | -0.40 | 14.95 | 15.3 | 14.6635 | 18808 |
| 1741905300 | 14.94 | 0.05 | 0.34 | 14.94 | 14.95 | 14.7719 | 25408 |
| 1741818900 | 14.89 | 0.13 | 0.88 | 14.84 | 14.9799 | 14.73 | 8759 |
| 1741732500 | 14.76 | -0.11 | -0.74 | 14.84 | 15.19 | 14.75 | 15206 |
| 1741646100 | 14.87 | 0 | 0.00 | 14.8 | 14.9205 | 14.8 | 19063 |
| 1741390500 | 14.87 | -0.12 | -0.80 | 14.815 | 14.9768 | 14.815 | 7968 |
| 1741304100 | 14.99 | 0.04 | 0.27 | 14.994 | 15.09 | 14.99 | 7428 |
| 1741217700 | 14.95 | -0.04 | -0.27 | 15 | 15.08 | 14.81 | 7127 |
| 1741131300 | 14.99 | -0.13 | -0.86 | 14.95 | 14.99 | 14.95 | 4304 |
| 1741044900 | 15.12 | 0.12 | 0.80 | 15 | 15.2 | 14.905 | 8319 |
| 1740785700 | 15 | 0.17 | 1.15 | 14.8 | 15 | 14.79 | 3823 |
| 1740699300 | 14.83 | 0.12 | 0.82 | 14.72 | 14.83 | 14.6901 | 1835 |
| 1740612900 | 14.71 | 0.06 | 0.41 | 14.59 | 14.83 | 14.58 | 4244 |
| 1740526500 | 14.65 | 0.01 | 0.07 | 14.64 | 14.705 | 14.59 | 7597 |
| 1740440100 | 14.64 | 0.22 | 1.53 | 14.445 | 14.65 | 14.4 | 9447 |
| 1740180900 | 14.42 | 0.01 | 0.07 | 14.32 | 14.463 | 14.15 | 4089 |
| 1740094500 | 14.41 | 0.1 | 0.70 | 14.3773 | 14.445 | 14.3 | 5883 |
| 1740008100 | 14.31 | 0.16 | 1.13 | 14.15 | 14.4 | 14.11 | 5628 |
| 1739921700 | 14.15 | -0.1 | -0.70 | 14.34 | 14.34 | 14.15 | 3577 |
| 1739576100 | 14.25 | -0.09 | -0.63 | 14.1961 | 14.25 | 14.15 | 1294 |
| 1739489700 | 14.34 | 0.33 | 2.36 | 14.11 | 14.34 | 14.06 | 13315 |
| 1739403300 | 14.01 | -0.12 | -0.81 | 13.84 | 14.2 | 13.84 | 4391 |
| 1739316900 | 14.125 | -0.08 | -0.53 | 14.19 | 14.19 | 13.9214 | 2915 |
| 1739230500 | 14.2 | 0.02 | 0.16 | 14.05 | 14.2 | 14.05 | 2842 |
| 1738971300 | 14.1775 | -0.01 | -0.09 | 13.95 | 14.18 | 13.95 | 3044 |
| 1738884900 | 14.19 | 0.21 | 1.50 | 14.08 | 14.19 | 14 | 11388 |
| 1738798500 | 13.98 | 0.13 | 0.93 | 13.7 | 14.035 | 13.7 | 6537 |
| 1738712100 | 13.8512 | 0.16 | 1.18 | 13.74 | 13.95 | 13.67 | 5217 |
| 1738625700 | 13.69 | 0.22 | 1.63 | 13.69 | 13.69 | 13.69 | 594 |
| 1738366500 | 13.47 | -0.19 | -1.39 | 13.54 | 13.79 | 13.33 | 2575 |
| 1738280100 | 13.66 | -0.03 | -0.22 | 13.56 | 13.66 | 13.4407 | 1305 |
| 1738193700 | 13.69 | 0.53 | 4.03 | 13.27 | 13.69 | 12.56 | 43825 |
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
