Premium
Eco Depot Inc (ID) (ECDP)
USOTC
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 | 0.00092 | 2.39085239085 | 0.03848 | 0.04 | 0.0269 | 57555 | 0.0309149 | CS |
| 4 | -0.0006 | -1.5 | 0.04 | 0.04 | 0.0269 | 35775 | 0.03448792 | CS |
| 12 | 0.0024 | 6.48648648649 | 0.037 | 0.04 | 0.0269 | 25723 | 0.03620652 | CS |
| 26 | -4.0E-5 | -0.101419878296 | 0.03944 | 0.0792 | 0.021893 | 25249 | 0.03704494 | CS |
| 52 | 0.001 | 2.60416666667 | 0.0384 | 0.0792 | 0.021893 | 22012 | 0.03978022 | CS |
| 156 | -0.69055 | -94.6023700253 | 0.72995 | 0.93 | 0.01 | 28771 | 0.18856503 | CS |
| 260 | -1.7106 | -97.7485714286 | 1.75 | 1.9 | 0.01 | 42789 | 0.41035747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.0394 | 0.0094 | 31.33 | 0.0269 | 0.0394 | 0.0269 | 254 |
| 1783632420 | 0.03 | 0 | 0.00 | 0.0316 | 0.03544 | 0.03 | 12318 |
| 1783545840 | 0.03 | -0.0024 | -7.41 | 0.0316 | 0.036324 | 0.03 | 94526 |
| 1783459740 | 0.0324 | -0.00518 | -13.78 | 0.03848 | 0.04 | 0.0324 | 65821 |
| 1783373340 | 0.03758 | 0 | 0.00 | 0.03758 | 0.03758 | 0.03758 | 0 |
| 1783027740 | 0.03758 | -0.00102 | -2.64 | 0.0315 | 0.0386 | 0.0315 | 3340 |
| 1782941280 | 0.0386 | -0.0014 | -3.50 | 0.037 | 0.0386 | 0.0365 | 21337 |
| 1782854880 | 0.04 | 0.0033 | 8.99 | 0.04 | 0.04 | 0.0385 | 22200 |
| 1782768300 | 0.0367 | -0.000336 | -0.91 | 0.04 | 0.04 | 0.0367 | 276 |
| 1782509280 | 0.037036 | -0.002704 | -6.80 | 0.0391 | 0.04 | 0.0362 | 38894 |
| 1782422460 | 0.03974 | 0.00194 | 5.13 | 0.0388999 | 0.03974 | 0.0388999 | 21376 |
| 1782336000 | 0.0378 | -0.0008 | -2.07 | 0.0398 | 0.0398 | 0.0378 | 13152 |
| 1782250140 | 0.0386 | -0.00032 | -0.82 | 0.0354 | 0.0386 | 0.0354 | 255 |
| 1782163500 | 0.03892 | 0.00032 | 0.83 | 0.0398 | 0.0398 | 0.0354 | 4902 |
| 1781818140 | 0.0386 | -0.00032 | -0.82 | 0.03628 | 0.0386 | 0.03628 | 1599 |
| 1781731740 | 0.03892 | 0.00492 | 14.47 | 0.0337 | 0.0398 | 0.0337 | 27097 |
| 1781645340 | 0.034 | -0.0021 | -5.82 | 0.032 | 0.0397 | 0.032 | 220515 |
| 1781558940 | 0.0361 | -0.001418 | -3.78 | 0.0366 | 0.0366 | 0.0358 | 59521 |
| 1781299740 | 0.037518 | -0.000732 | -1.91 | 0.04 | 0.04 | 0.037348 | 1040 |
| 1781213220 | 0.03825 | -0.00055 | -1.42 | 0.0381 | 0.03825 | 0.03727 | 3984 |
| 1781126940 | 0.0388 | 0.0009 | 2.37 | 0.0358 | 0.04 | 0.0358 | 51100 |
| 1781040540 | 0.0379 | -0.001176 | -3.01 | 0.0358 | 0.0379 | 0.0358 | 38807 |
| 1780954140 | 0.039076 | 0 | 0.00 | 0.039076 | 0.039076 | 0.039076 | 0 |
| 1780694940 | 0.039076 | -8.4E-5 | -0.21 | 0.03706 | 0.039076 | 0.03706 | 22600 |
| 1780608540 | 0.03916 | 0.00336 | 9.39 | 0.0379 | 0.03916 | 0.036724 | 4225 |
| 1780522140 | 0.0358 | -0.0032 | -8.21 | 0.0379 | 0.0379 | 0.0358 | 524 |
| 1780435740 | 0.039 | -0.000919 | -2.30 | 0.039766 | 0.0398499 | 0.039 | 105100 |
| 1780349340 | 0.039919 | 0.000269 | 0.68 | 0.0393 | 0.04 | 0.0393 | 11610 |
| 1780090080 | 0.03965 | -0.00035 | -0.88 | 0.03973 | 0.04 | 0.039 | 12900 |
| 1780003320 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.04 | 0.039 | 1000 |
| 1779917340 | 0.0395 | 0.0005 | 1.28 | 0.0398 | 0.0398 | 0.0395 | 225 |
| 1779830940 | 0.039 | 0.000125 | 0.32 | 0.03925 | 0.03925 | 0.039 | 6200 |
| 1779484920 | 0.038875 | 0.001735 | 4.67 | 0.0379 | 0.04 | 0.0379 | 250287 |
| 1779398880 | 0.03714 | 0.00104 | 2.88 | 0.0374 | 0.0398 | 0.03714 | 19210 |
| 1779312300 | 0.0361 | -0.00255 | -6.60 | 0.038256 | 0.038256 | 0.0361 | 300 |
| 1779225660 | 0.0386499 | 7.3E-5 | 0.19 | 0.038675 | 0.0399 | 0.036 | 18323 |
| 1779139740 | 0.038577 | -0.001023 | -2.58 | 0.0335 | 0.0399 | 0.0335 | 4252 |
| 1778880000 | 0.0396 | 0.0096 | 32.00 | 0.0311 | 0.0396 | 0.0311 | 1773 |
| 1778793900 | 0.03 | -0.0025 | -7.69 | 0.033768 | 0.037875 | 0.03 | 4155 |
| 1778707380 | 0.0325 | -0.00135 | -3.99 | 0.0399 | 0.0399 | 0.0325 | 34910 |
| 1778621340 | 0.03385 | 0.00065 | 1.96 | 0.0331 | 0.0352 | 0.033 | 20961 |
| 1778534940 | 0.0332 | -0.0018 | -5.14 | 0.03725 | 0.03725 | 0.0332 | 16614 |
| 1778275200 | 0.035 | 0.0025 | 7.69 | 0.04 | 0.04 | 0.035 | 700 |
| 1778188800 | 0.0325 | -0.0075 | -18.75 | 0.03625 | 0.03625 | 0.0325 | 2171 |
| 1778102520 | 0.04 | 0.0052 | 14.94 | 0.0388 | 0.04 | 0.0351 | 2408 |
| 1778016000 | 0.0348 | -0.0022 | -5.95 | 0.035 | 0.04 | 0.0348 | 5303 |
| 1777930140 | 0.037 | 0.003743 | 11.25 | 0.0331 | 0.04 | 0.033 | 2865 |
| 1777671000 | 0.033257 | -0.001843 | -5.25 | 0.0364 | 0.03765 | 0.0308 | 54605 |
| 1777584540 | 0.0351 | -0.0049 | -12.25 | 0.03392 | 0.04 | 0.03392 | 932 |
| 1777498140 | 0.04 | 0.0057 | 16.62 | 0.04 | 0.04 | 0.0343 | 700 |
| 1777411800 | 0.0343 | -0.0055 | -13.82 | 0.03565 | 0.03565 | 0.0342 | 6112 |
| 1777325400 | 0.0398 | 0.0048 | 13.71 | 0.04 | 0.04 | 0.0324 | 5750 |
| 1777065780 | 0.035 | -0.005 | -12.50 | 0.039163 | 0.0398 | 0.035 | 36667 |
| 1776979680 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1776893280 | 0.04 | 0 | 0.00 | 0.0375 | 0.04 | 0.0351 | 6300 |
| 1776806940 | 0.04 | 0.0028001 | 7.53 | 0.04 | 0.04 | 0.04 | 116 |
| 1776720540 | 0.0371999 | -0.00088 | -2.31 | 0.0368 | 0.03916 | 0.0368 | 10300 |
| 1776460800 | 0.03808 | -0.00111 | -2.83 | 0.037 | 0.0395 | 0.037 | 16888 |
| 1776374940 | 0.03919 | 0.00419 | 11.97 | 0.04 | 0.04 | 0.0391 | 20390 |
| 1776288360 | 0.035 | -0.004 | -10.26 | 0.035 | 0.04 | 0.035 | 1002 |
| 1776202140 | 0.039 | -0.001 | -2.50 | 0.0385 | 0.039 | 0.035 | 14022 |
| 1776115740 | 0.04 | 0 | 0.00 | 0.04769 | 0.04929 | 0.0385 | 23770 |
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.
