Premium
ECD Automotive Design Inc (ECDA)
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 | -0.0377 | -4.24693026924 | 0.8877 | 0.9 | 0.78 | 17852 | 0.87643387 | CS |
| 4 | -0.08 | -8.60215053763 | 0.93 | 0.95 | 0.76 | 41310 | 0.85759521 | CS |
| 12 | -0.149 | -14.9149149149 | 0.999 | 1.07 | 0.76 | 37425 | 0.9283707 | CS |
| 26 | -0.15 | -15 | 1 | 1.32 | 0.76 | 54063 | 1.06343584 | CS |
| 52 | -0.1 | -10.5263157895 | 0.95 | 1.55 | 0.75 | 133553 | 1.16319498 | CS |
| 156 | -9.15 | -91.5 | 10 | 17 | 0.75 | 99661 | 2.79285221 | CS |
| 260 | -9.15 | -91.5 | 10 | 17 | 0.75 | 99661 | 2.79285221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 0.85 | -0.003 | -0.35 | 0.85 | 0.85 | 0.8173 | 10481 |
| 1739921700 | 0.853 | -0.036 | -4.05 | 0.85 | 0.88 | 0.8199999 | 6752 |
| 1739576100 | 0.889 | -0.0009 | -0.10 | 0.905 | 0.905 | 0.8199999 | 20643 |
| 1739489700 | 0.8899 | 0.021 | 2.42 | 0.791 | 0.889999 | 0.78 | 10960 |
| 1739403300 | 0.8689 | -0.0762 | -8.06 | 0.85 | 0.9 | 0.83 | 47771 |
| 1739316900 | 0.9451 | 0.1031 | 12.24 | 0.841 | 0.9451 | 0.841 | 1127 |
| 1739230500 | 0.842 | -0.068 | -7.47 | 0.8897 | 0.924 | 0.842 | 27205 |
| 1738971300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.8507 | 13307 |
| 1738884900 | 0.91 | 0.054 | 6.31 | 0.89 | 0.91 | 0.806101 | 21219 |
| 1738798500 | 0.856 | -0.021499 | -2.45 | 0.88 | 0.9 | 0.806 | 37397 |
| 1738712100 | 0.877499 | 0.077499 | 9.69 | 0.83 | 0.8999 | 0.8051 | 39726 |
| 1738625700 | 0.8 | 0.008 | 1.01 | 0.77 | 0.8399 | 0.76 | 18357 |
| 1738366500 | 0.792 | -0.038 | -4.58 | 0.81 | 0.839 | 0.761 | 31325 |
| 1738280100 | 0.83 | 0.0401 | 5.08 | 0.771 | 0.8499 | 0.771 | 26238 |
| 1738193700 | 0.7899 | -0.0567 | -6.70 | 0.861 | 0.875 | 0.77 | 80230 |
| 1738107300 | 0.8466 | -0.0533 | -5.92 | 0.8605 | 0.95 | 0.7776999 | 103912 |
| 1738020900 | 0.8999 | -0.0001 | -0.01 | 0.89 | 0.95 | 0.8601 | 22122 |
| 1737761700 | 0.9 | 0.027 | 3.09 | 0.9105 | 0.9273 | 0.88 | 76379 |
| 1737675300 | 0.873 | 0 | 0.00 | 0.873 | 0.873 | 0.873 | 0 |
| 1737588900 | 0.873 | -0.047 | -5.11 | 0.93 | 0.949899 | 0.8008 | 174006 |
| 1737502500 | 0.92 | -0.02 | -2.13 | 0.96 | 0.979 | 0.9 | 88941 |
| 1737156900 | 0.94 | 0.02 | 2.17 | 0.95 | 0.97 | 0.89 | 55794 |
| 1737070500 | 0.92 | 0.000101 | 0.01 | 0.9 | 0.9899 | 0.8801 | 30681 |
| 1736984100 | 0.919899 | -0.007601 | -0.82 | 0.95 | 0.95 | 0.85 | 49760 |
| 1736897700 | 0.9275 | -0.0625 | -6.31 | 0.99 | 0.9999 | 0.91 | 27342 |
| 1736811300 | 0.99 | 0.014999 | 1.54 | 0.98 | 1 | 0.965 | 11248 |
| 1736552100 | 0.975001 | -0.004999 | -0.51 | 0.97 | 0.99 | 0.9403 | 22949 |
| 1736379300 | 0.98 | -0.0084 | -0.85 | 0.98 | 1 | 0.98 | 14565 |
| 1736292900 | 0.9884 | -0.0116 | -1.16 | 1 | 1 | 0.95 | 7595 |
| 1736206500 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.96 | 14082 |
| 1735947300 | 0.98 | 0.04 | 4.26 | 0.95 | 1 | 0.95 | 45852 |
| 1735860900 | 0.94 | -0.02 | -2.08 | 1.01 | 1.01 | 0.94 | 40047 |
| 1735688100 | 0.96 | -0.03 | -3.03 | 0.965 | 1.0199 | 0.94 | 28756 |
| 1735601700 | 0.99 | 0.01 | 1.02 | 0.99 | 1.0199 | 0.95 | 31261 |
| 1735342500 | 0.98 | 0.02 | 2.08 | 0.9608 | 1.02 | 0.95 | 6807 |
| 1735256100 | 0.96 | -0.0107 | -1.10 | 0.99 | 1.03 | 0.96 | 48531 |
| 1735077840 | 0.9707 | 0.0008 | 0.08 | 0.94 | 1.03 | 0.94 | 21924 |
| 1734996900 | 0.9699 | 0.0399 | 4.29 | 1.01 | 1.03 | 0.95 | 15876 |
| 1734737700 | 0.93 | -0.0404 | -4.16 | 0.96 | 0.98 | 0.93 | 38764 |
| 1734651300 | 0.9704 | 0.0203 | 2.14 | 0.95 | 1.05 | 0.91 | 17831 |
| 1734564900 | 0.9501 | -0.0721 | -7.05 | 1.07 | 1.07 | 0.94999 | 42224 |
| 1734478500 | 1.0222 | 0 | 0.22 | 0.99 | 1.05 | 0.8801 | 79060 |
| 1734392100 | 1.02 | 0.01 | 0.99 | 0.9696 | 1.07 | 0.95 | 133776 |
| 1734132900 | 1.01 | 0.06 | 6.30 | 0.9501 | 1.05 | 0.9001 | 94005 |
| 1734046500 | 0.9501 | -0.0309 | -3.15 | 0.95 | 0.99 | 0.9348 | 34909 |
| 1733960100 | 0.981 | -0.019 | -1.90 | 1.07 | 1.07 | 0.9801 | 24472 |
| 1733873700 | 1 | 0.01 | 1.01 | 0.9842 | 1 | 0.975 | 32535 |
| 1733787300 | 0.99 | 0.02 | 2.06 | 0.99 | 0.99 | 0.96 | 19591 |
| 1733528100 | 0.97 | 0.02 | 2.11 | 0.9505 | 1 | 0.9505 | 44285 |
| 1733441700 | 0.95 | -0.0101 | -1.05 | 0.96 | 0.9897 | 0.95 | 4867 |
| 1733355300 | 0.9601 | -0.0199 | -2.03 | 1.07 | 1.07 | 0.95 | 30133 |
| 1733268900 | 0.98 | 0 | 0.00 | 0.94 | 1 | 0.94 | 49616 |
| 1733182500 | 0.98 | 0.0231 | 2.41 | 0.85 | 0.9999 | 0.85 | 45707 |
| 1732917840 | 0.9569 | -0.0131 | -1.35 | 0.98 | 0.99 | 0.92 | 7558 |
| 1732750500 | 0.97 | -0.01 | -1.02 | 1.03 | 1.03 | 0.9631 | 67867 |
| 1732664100 | 0.98 | 0.0299 | 3.15 | 0.9501 | 1.02 | 0.9501 | 19937 |
| 1732577700 | 0.9501 | -0.02 | -2.06 | 1.04 | 1.08 | 0.94 | 53491 |
| 1732318500 | 0.9701 | -0.0098 | -1.00 | 0.97 | 0.9899 | 0.921 | 21558 |
| 1732232100 | 0.9799 | 0.0999 | 11.35 | 0.9305 | 1.01 | 0.901 | 117979 |
| 1732145700 | 0.88 | -0.092 | -9.47 | 0.955 | 0.955 | 0.8199999 | 217553 |
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
