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 | 0.07 | 0.472972972973 | 14.8 | 15.2 | 14.79 | 6200 | 15.01692236 | CS |
| 4 | 0.92 | 6.59498207885 | 13.95 | 15.2 | 13.84 | 5321 | 14.59172187 | CS |
| 12 | -0.2 | -1.32714001327 | 15.07 | 15.37 | 12.56 | 6355 | 14.20382412 | CS |
| 26 | 1.03 | 7.44219653179 | 13.84 | 15.75 | 12.56 | 8281 | 14.505587 | CS |
| 52 | 1.76 | 13.4248665141 | 13.11 | 15.75 | 11.39 | 6979 | 13.82210259 | CS |
| 156 | 1.01 | 7.28715728716 | 13.86 | 16.91 | 9.82 | 17926 | 13.71773854 | CS |
| 260 | 1.01 | 7.28715728716 | 13.86 | 16.91 | 9.82 | 17926 | 13.71773854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 14.87 | -0.12 | -0.80 | 14.92 | 14.9768 | 14.815 | 8174 |
| 1741304100 | 14.99 | 0.04 | 0.27 | 14.91 | 15.09 | 14.91 | 7432 |
| 1741217700 | 14.95 | -0.04 | -0.27 | 15.08 | 15.08 | 14.81 | 7129 |
| 1741131300 | 14.99 | -0.13 | -0.86 | 15.2 | 15.2 | 14.95 | 4335 |
| 1741044900 | 15.12 | 0.12 | 0.80 | 15 | 15.2 | 14.905 | 8320 |
| 1740785700 | 15 | 0.17 | 1.15 | 14.82 | 15 | 14.79 | 3824 |
| 1740699300 | 14.83 | 0.12 | 0.82 | 14.72 | 14.83 | 14.6901 | 1835 |
| 1740612900 | 14.71 | 0.06 | 0.41 | 14.78 | 14.83 | 14.58 | 4258 |
| 1740526500 | 14.65 | 0.01 | 0.07 | 14.64 | 14.705 | 14.59 | 8144 |
| 1740440100 | 14.64 | 0.22 | 1.53 | 14.42 | 14.65 | 14.4 | 9511 |
| 1740180900 | 14.42 | 0.01 | 0.07 | 14.32 | 14.463 | 14.15 | 4089 |
| 1740094500 | 14.41 | 0.1 | 0.70 | 14.26 | 14.445 | 14.26 | 5953 |
| 1740008100 | 14.31 | 0.16 | 1.13 | 14.15 | 14.4 | 14.11 | 5628 |
| 1739921700 | 14.15 | -0.1 | -0.70 | 14.3 | 14.34 | 14.15 | 3689 |
| 1739576100 | 14.25 | -0.09 | -0.63 | 14.2 | 14.25 | 14.15 | 1303 |
| 1739489700 | 14.34 | 0.33 | 2.36 | 14.11 | 14.34 | 14.06 | 13315 |
| 1739403300 | 14.01 | -0.12 | -0.81 | 14.01 | 14.2 | 13.84 | 4597 |
| 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 | 14.11 | 14.18 | 13.95 | 3367 |
| 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 | 13.35 | 13.69 | 13.35 | 755 |
| 1738366500 | 13.47 | -0.19 | -1.39 | 13.78 | 13.79 | 13.33 | 2371 |
| 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 |
| 1738107300 | 13.16 | 0.03 | 0.23 | 13.13 | 13.525 | 13.1 | 32040 |
| 1738020900 | 13.13 | -0.97 | -6.88 | 13.98 | 14.1 | 13.13 | 8751 |
| 1737761700 | 14.1 | -0.21 | -1.47 | 13.8 | 14.1 | 13.65 | 12027 |
| 1737675300 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 0 |
| 1737588900 | 14.31 | -0.43 | -2.92 | 14.76 | 14.76 | 14.31 | 3749 |
| 1737502500 | 14.74 | 0.25 | 1.73 | 14.58 | 14.74 | 14.1 | 3407 |
| 1737156900 | 14.49 | 0.14 | 0.98 | 14.11 | 14.49 | 14.01 | 2466 |
| 1737070500 | 14.35 | -0.04 | -0.28 | 14.07 | 14.39 | 13.69 | 1840 |
| 1736984100 | 14.39 | 1.33 | 10.18 | 13.13 | 14.39 | 13.13 | 10785 |
| 1736897700 | 13.06 | -0.44 | -3.26 | 13.51 | 13.51 | 13.06 | 9152 |
| 1736811300 | 13.5 | -0.11 | -0.81 | 13.72 | 13.81 | 13.5 | 6946 |
| 1736552100 | 13.61 | -0.02 | -0.15 | 13.6 | 14.095 | 13.6 | 5262 |
| 1736379300 | 13.63 | -0.75 | -5.22 | 14.25 | 14.41 | 13.63 | 5682 |
| 1736292900 | 14.38 | -0.28 | -1.91 | 14.79 | 14.79 | 14.365 | 7192 |
| 1736206500 | 14.66 | -0.24 | -1.61 | 14.72 | 14.77 | 14.62 | 1279 |
| 1735947300 | 14.9 | -0.09 | -0.60 | 15 | 15 | 14.67 | 7773 |
| 1735860900 | 14.99 | 0.15 | 1.01 | 14.9 | 14.99 | 14.8 | 862 |
| 1735688100 | 14.84 | 0.06 | 0.41 | 15.03 | 15.19 | 14.84 | 2114 |
| 1735601700 | 14.78 | -0.12 | -0.81 | 14.87 | 15.16 | 14.78 | 3310 |
| 1735342500 | 14.9 | -0.02 | -0.13 | 14.93 | 15.0524 | 14.88 | 3782 |
| 1735256100 | 14.92 | -0.05 | -0.33 | 14.99 | 15.18 | 14.84 | 895 |
| 1735077840 | 14.97 | -0.15 | -0.99 | 15.12 | 15.12 | 14.97 | 399 |
| 1734996900 | 15.12 | 0.07 | 0.47 | 15.06 | 15.18 | 15.05 | 7437 |
| 1734737700 | 15.05 | 0.13 | 0.87 | 14.93 | 15.05 | 14.93 | 7564 |
| 1734651300 | 14.92 | 0.25 | 1.70 | 14.82 | 15 | 14.815 | 3426 |
| 1734564900 | 14.67 | -0.41 | -2.72 | 14.86 | 15.0066 | 14.67 | 7529 |
| 1734478500 | 15.08 | -0.29 | -1.89 | 15.36 | 15.36 | 14.875 | 8224 |
| 1734392100 | 15.37 | 0.14 | 0.92 | 15.18 | 15.37 | 15.03 | 2776 |
| 1734132900 | 15.23 | 0.18 | 1.20 | 15.02 | 15.36 | 15.02 | 6343 |
| 1734046500 | 15.05 | -0.03 | -0.20 | 15.08 | 15.21 | 15.05 | 3296 |
| 1733960100 | 15.08 | 0.03 | 0.20 | 15.29 | 15.3958 | 14.98 | 5745 |
| 1733873700 | 15.05 | -0.3 | -1.95 | 15.35 | 15.35 | 15.05 | 6329 |
| 1733787300 | 15.35 | -0.05 | -0.32 | 15.26 | 15.48 | 15.19 | 18132 |
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
