Premium
Ecotel Comm (E4C)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -3.663003663 | 13.65 | 13.95 | 13.15 | 440 | 13.43036932 | DE |
| 4 | -0.55 | -4.01459854015 | 13.7 | 14.45 | 13.15 | 302 | 13.75673837 | DE |
| 12 | -0.5 | -3.663003663 | 13.65 | 14.45 | 12.8 | 534 | 13.68554049 | DE |
| 26 | -0.5 | -3.663003663 | 13.65 | 14.5 | 12 | 545 | 13.24523542 | DE |
| 52 | -3.85 | -22.6470588235 | 17 | 17.5 | 12 | 717 | 14.04151715 | DE |
| 156 | -12.25 | -48.2283464567 | 25.4 | 54.8 | 12 | 1606 | 30.35307968 | DE |
| 260 | 5.6 | 74.1721854305 | 7.55 | 54.8 | 5.45 | 1934 | 23.21860107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 13.4 | 0.05 | 0.37 | 13.35 | 13.4 | 13.35 | 532 |
| 1740000420 | 13.35 | -0.1 | -0.74 | 13.35 | 13.35 | 13.35 | 426 |
| 1739914020 | 13.45 | -0.15 | -1.10 | 13.65 | 13.65 | 13.45 | 571 |
| 1739827620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1739568420 | 13.6 | -0.4 | -2.86 | 13.65 | 13.95 | 13.6 | 231 |
| 1739482020 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1739395620 | 14 | 0.25 | 1.82 | 14 | 14 | 14 | 108 |
| 1739309220 | 13.75 | 0.1 | 0.73 | 13.75 | 13.75 | 13.75 | 40 |
| 1739222820 | 13.65 | -0.45 | -3.19 | 13.75 | 14 | 13.65 | 525 |
| 1738963620 | 14.1 | 0.4 | 2.92 | 14.1 | 14.1 | 14.1 | 150 |
| 1738877220 | 13.7 | -0.45 | -3.18 | 13.7 | 13.7 | 13.7 | 50 |
| 1738790820 | 14.15 | -0.05 | -0.35 | 14.45 | 14.45 | 14.15 | 158 |
| 1738704420 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 200 |
| 1738618020 | 14.2 | 0.25 | 1.79 | 13.75 | 14.2 | 13.75 | 655 |
| 1738358820 | 13.95 | 0.25 | 1.82 | 13.95 | 13.95 | 13.95 | 140 |
| 1738272420 | 13.7 | -0.35 | -2.49 | 13.95 | 13.95 | 13.7 | 1030 |
| 1738186020 | 14.05 | 0.05 | 0.36 | 14 | 14.05 | 14 | 250 |
| 1738099620 | 14 | 0 | 0.00 | 14.1 | 14.1 | 14 | 97 |
| 1738013220 | 14 | 0.3 | 2.19 | 14.2 | 14.25 | 14 | 216 |
| 1737754020 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.7 | 60 |
| 1737667620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737581220 | 13.6 | -0.05 | -0.37 | 13.6 | 13.6 | 13.6 | 500 |
| 1737494820 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1737408420 | 13.65 | -0.4 | -2.85 | 14.4 | 14.4 | 13.65 | 110 |
| 1737149220 | 14.05 | 0.05 | 0.36 | 14.05 | 14.1 | 14.05 | 2750 |
| 1737062820 | 14 | 0.1 | 0.72 | 13.65 | 14 | 13.65 | 1228 |
| 1736976420 | 13.9 | 0.05 | 0.36 | 13.8 | 14.05 | 13.8 | 460 |
| 1736890020 | 13.85 | 0.25 | 1.84 | 13.8 | 13.85 | 13.8 | 250 |
| 1736803620 | 13.6 | -0.25 | -1.81 | 13.6 | 13.6 | 13.6 | 160 |
| 1736544420 | 13.85 | 0.25 | 1.84 | 13.55 | 13.85 | 13.55 | 90 |
| 1736458020 | 13.6 | 0.4 | 3.03 | 13 | 13.6 | 13 | 318 |
| 1736371620 | 13.2 | 0.4 | 3.12 | 13.1 | 13.5 | 13.1 | 866 |
| 1736285220 | 12.8 | -0.45 | -3.40 | 13.2 | 13.35 | 12.8 | 592 |
| 1736198820 | 13.25 | -0.1 | -0.75 | 13.25 | 13.5 | 13.25 | 195 |
| 1735939620 | 13.35 | 0.35 | 2.69 | 13.2 | 13.35 | 13.2 | 460 |
| 1735853220 | 13 | -0.25 | -1.89 | 13 | 13.6 | 13 | 1401 |
| 1735594020 | 13.25 | -0.55 | -3.99 | 13.75 | 13.75 | 13.25 | 1000 |
| 1735334820 | 13.8 | 0.15 | 1.10 | 13.7 | 13.8 | 13.6 | 622 |
| 1734989220 | 13.65 | -0.1 | -0.73 | 13.95 | 13.95 | 13.55 | 1927 |
| 1734730020 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1734643620 | 13.75 | -0.25 | -1.79 | 13.95 | 13.95 | 13.75 | 649 |
| 1734557220 | 14 | 0.2 | 1.45 | 13.9 | 14 | 13.9 | 712 |
| 1734470820 | 13.8 | 0.1 | 0.73 | 13.7 | 13.8 | 13.7 | 50 |
| 1734384420 | 13.7 | 0.3 | 2.24 | 13.6 | 14.35 | 13.6 | 1725 |
| 1734125220 | 13.4 | -0.25 | -1.83 | 13.4 | 13.4 | 13.4 | 300 |
| 1734038820 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1733952420 | 13.65 | -0.35 | -2.50 | 14.05 | 14.05 | 13.65 | 581 |
| 1733866020 | 14 | -0.1 | -0.71 | 14.1 | 14.15 | 14 | 1251 |
| 1733779620 | 14.1 | 0.2 | 1.44 | 14.4 | 14.4 | 14.1 | 448 |
| 1733520420 | 13.9 | 0.1 | 0.72 | 13.9 | 13.9 | 13.9 | 84 |
| 1733434020 | 13.8 | 0.1 | 0.73 | 13.75 | 13.8 | 13.75 | 57 |
| 1733347620 | 13.7 | -0.05 | -0.36 | 13.7 | 13.7 | 13.7 | 370 |
| 1733261220 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 598 |
| 1733174820 | 13.75 | 0.2 | 1.48 | 14 | 14 | 13.55 | 154 |
| 1732915620 | 13.55 | -0.1 | -0.73 | 13.65 | 13.75 | 13.55 | 833 |
| 1732829220 | 13.65 | 0.1 | 0.74 | 13.65 | 13.65 | 13.6 | 467 |
| 1732742820 | 13.55 | -0.15 | -1.09 | 13.55 | 13.65 | 13.55 | 13 |
| 1732656420 | 13.7 | 0.15 | 1.11 | 13.75 | 13.75 | 13.7 | 320 |
| 1732570020 | 13.55 | 0.2 | 1.50 | 13.8 | 13.8 | 13.35 | 75 |
| 1732310820 | 13.35 | -0.1 | -0.74 | 13.35 | 13.6 | 13.35 | 496 |
| 1732224420 | 13.45 | 0.15 | 1.13 | 13.45 | 13.45 | 13.45 | 400 |
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
