Premium
Eco Depot Inc (PK) (ECDP)
USOTC
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 | 0.030675 | 105.775862069 | 0.029 | 0.06 | 0.029 | 12814 | 0.05539145 | CS |
| 4 | 0.019875 | 49.9371859296 | 0.0398 | 0.06 | 0.0265 | 23134 | 0.04249764 | CS |
| 12 | 0.010875 | 22.2848360656 | 0.0488 | 0.06 | 0.01 | 32826 | 0.03788398 | CS |
| 26 | -0.026325 | -30.6104651163 | 0.086 | 0.125 | 0.01 | 30554 | 0.05710063 | CS |
| 52 | -0.210425 | -77.9063309885 | 0.2701 | 0.312 | 0.01 | 27501 | 0.10125701 | CS |
| 156 | -0.357325 | -85.6894484412 | 0.417 | 1.1 | 0.01 | 45261 | 0.336709 | CS |
| 260 | 0.059375 | 19791.6666667 | 0.0003 | 5.58 | 0.0001 | 2001604 | 0.03408589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.059675 | -0.000325 | -0.54 | 0.0585 | 0.059875 | 0.0585 | 4918 |
| 1736288940 | 0.06 | 0.006 | 11.11 | 0.039 | 0.06 | 0.039 | 3700 |
| 1736202360 | 0.054 | -0.005 | -8.47 | 0.06 | 0.06 | 0.054 | 32844 |
| 1735942980 | 0.059 | 0.002 | 3.51 | 0.059 | 0.059 | 0.0565 | 2493 |
| 1735856700 | 0.057 | 0.0049 | 9.40 | 0.029 | 0.057 | 0.029 | 12218 |
| 1735683960 | 0.0521 | 0.00635 | 13.88 | 0.0496 | 0.06 | 0.0276 | 30998 |
| 1735597740 | 0.04575 | 0.00649 | 16.53 | 0.0388999 | 0.06 | 0.0388999 | 122452 |
| 1735338000 | 0.03926 | 0.0008 | 2.08 | 0.037125 | 0.0394199 | 0.037125 | 5734 |
| 1735252020 | 0.03846 | -0.000915 | -2.32 | 0.0383999 | 0.0396 | 0.0383999 | 38676 |
| 1735078200 | 0.039375 | -9.0E-5 | -0.23 | 0.03703 | 0.039375 | 0.037 | 4250 |
| 1734992400 | 0.039465 | 0.006415 | 19.41 | 0.033 | 0.0395 | 0.0266 | 16247 |
| 1734733200 | 0.03305 | -0.00495 | -13.03 | 0.035 | 0.0395 | 0.0301 | 68908 |
| 1734646800 | 0.038 | 0 | 0.00 | 0.0374 | 0.0395 | 0.031 | 27130 |
| 1734560940 | 0.038 | 0.0002 | 0.53 | 0.0398 | 0.0398 | 0.03305 | 15066 |
| 1734474360 | 0.0378 | 0.00025 | 0.67 | 0.031 | 0.0382 | 0.031 | 5156 |
| 1734388140 | 0.03755 | 0.00255 | 7.29 | 0.03144 | 0.0398 | 0.03144 | 8571 |
| 1734128940 | 0.035 | -0.003175 | -8.32 | 0.03545 | 0.0369 | 0.035 | 5686 |
| 1734042480 | 0.038175 | 0.01101 | 40.53 | 0.0265 | 0.0398 | 0.0265 | 7272 |
| 1733955900 | 0.027165 | 0.000565 | 2.12 | 0.0398 | 0.0398 | 0.0265 | 9002 |
| 1733869200 | 0.0266 | -0.012075 | -31.22 | 0.035 | 0.035 | 0.0266 | 9402 |
| 1733782800 | 0.038675 | 0.003675 | 10.50 | 0.0251 | 0.0398 | 0.0251 | 9879 |
| 1733523600 | 0.035 | 0.0083 | 31.09 | 0.026815 | 0.035 | 0.026325 | 84773 |
| 1733437500 | 0.0267 | -0.0058 | -17.85 | 0.03 | 0.035 | 0.0267 | 11657 |
| 1733350980 | 0.0325 | 0.001225 | 3.92 | 0.0201 | 0.0325 | 0.0201 | 2500 |
| 1733264700 | 0.031275 | 0.000775 | 2.54 | 0.03 | 0.0399 | 0.0151 | 9289 |
| 1733178180 | 0.0305 | -0.00545 | -15.16 | 0.035 | 0.04 | 0.01 | 137321 |
| 1732918200 | 0.03595 | -0.00525 | -12.74 | 0.03295 | 0.0417999 | 0.03 | 42022 |
| 1732746540 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1732660140 | 0.0412 | 0.0112 | 37.33 | 0.03 | 0.0412 | 0.03 | 21725 |
| 1732573560 | 0.03 | -0.005 | -14.29 | 0.0289 | 0.038925 | 0.0289 | 9022 |
| 1732314000 | 0.035 | -0.0005 | -1.41 | 0.0307 | 0.0357499 | 0.0307 | 42815 |
| 1732227900 | 0.0354999 | -0.0025 | -6.58 | 0.039 | 0.0449 | 0.035 | 43961 |
| 1732141740 | 0.038 | 0.004 | 11.76 | 0.036725 | 0.038 | 0.035 | 463 |
| 1732054800 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 2043 |
| 1731968640 | 0.035 | -0.009125 | -20.68 | 0.0415 | 0.0432499 | 0.035 | 1073 |
| 1731709260 | 0.044125 | 0.0008401 | 1.94 | 0.034 | 0.045 | 0.034 | 35086 |
| 1731622800 | 0.0432849 | -0.001715 | -3.81 | 0.0449 | 0.0449 | 0.0432849 | 21820 |
| 1731536760 | 0.045 | 0.001 | 2.27 | 0.0425 | 0.045 | 0.038 | 25618 |
| 1731450480 | 0.044 | 0.004 | 10.00 | 0.044 | 0.0449 | 0.044 | 6641 |
| 1731363600 | 0.04 | -3.5E-5 | -0.09 | 0.031 | 0.04411 | 0.031 | 16996 |
| 1731104400 | 0.040035 | 0.002085 | 5.49 | 0.045 | 0.045 | 0.0308 | 35552 |
| 1731018540 | 0.03795 | 0.00105 | 2.85 | 0.045 | 0.0494 | 0.03795 | 16380 |
| 1730931600 | 0.0369 | 0.0052 | 16.40 | 0.045 | 0.045 | 0.034875 | 5700 |
| 1730845680 | 0.0317 | -0.0108 | -25.41 | 0.038 | 0.045 | 0.0317 | 1010 |
| 1730759160 | 0.0425 | 0.0005 | 1.19 | 0.035 | 0.045 | 0.035 | 25395 |
| 1730496420 | 0.042 | 0.002 | 5.00 | 0.030595 | 0.042 | 0.030595 | 13806 |
| 1730409780 | 0.04 | 0.01 | 33.33 | 0.04 | 0.05 | 0.035 | 161960 |
| 1730323500 | 0.03 | -0.00486 | -13.94 | 0.0221 | 0.0316 | 0.0221 | 27120 |
| 1730237280 | 0.03486 | -0.00014 | -0.40 | 0.035 | 0.0431599 | 0.03486 | 164995 |
| 1730150880 | 0.035 | -0.0038 | -9.79 | 0.039 | 0.039 | 0.035 | 19710 |
| 1729891500 | 0.0388 | 0.0018501 | 5.01 | 0.035 | 0.039 | 0.035 | 52860 |
| 1729805160 | 0.0369499 | 0.0017 | 4.82 | 0.0315 | 0.0374 | 0.0315 | 13317 |
| 1729718940 | 0.0352499 | -0.00075 | -2.08 | 0.036 | 0.036 | 0.035 | 15114 |
| 1729632300 | 0.036 | -0.00034 | -0.94 | 0.0359 | 0.0446 | 0.0315 | 136737 |
| 1729545600 | 0.03634 | -0.00166 | -4.37 | 0.0322 | 0.041975 | 0.0322 | 14410 |
| 1729286400 | 0.038 | 0.00511 | 15.54 | 0.039 | 0.04015 | 0.035 | 99819 |
| 1729200000 | 0.03289 | -0.01191 | -26.58 | 0.0472 | 0.0472 | 0.0322 | 63479 |
| 1729113960 | 0.0448 | 0.0048 | 12.00 | 0.0488 | 0.0488 | 0.0448 | 20386 |
| 1729027680 | 0.04 | -0.0085 | -17.53 | 0.0482 | 0.0514 | 0.04 | 138982 |
| 1728941220 | 0.0485 | -0.00793 | -14.05 | 0.0480999 | 0.0555 | 0.027712 | 202790 |
| 1728681900 | 0.05643 | 0.00243 | 4.50 | 0.057 | 0.057 | 0.0480999 | 37317 |
| 1728595560 | 0.054 | -0.008475 | -13.57 | 0.054 | 0.06 | 0.054 | 25329 |
| 1728508800 | 0.062475 | 0.011175 | 21.78 | 0.054975 | 0.0698 | 0.0488 | 82768 |
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
