Premium
ECN Capital Corporation (PK) (ECNCF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0705 | 3.20454545455 | 2.2 | 2.2705 | 2.15 | 5855 | 2.18317165 | CS |
| 4 | 0.3205 | 16.4358974359 | 1.95 | 2.2782 | 1.94 | 3862 | 2.09994328 | CS |
| 12 | 0.7705 | 51.3666666667 | 1.5 | 2.2782 | 1.5 | 116865 | 1.76681543 | CS |
| 26 | 1.0305 | 83.1048387097 | 1.24 | 2.2782 | 1.234 | 81557 | 1.66478405 | CS |
| 52 | 0.0605 | 2.73755656109 | 2.21 | 2.2782 | 1.15 | 66561 | 1.65170563 | CS |
| 156 | -1.7595 | -43.6600496278 | 4.03 | 5.69 | 1.15 | 63542 | 2.13620607 | CS |
| 260 | -1.4295 | -38.6351351351 | 3.7 | 10 | 1.15 | 48952 | 2.81128778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 2.2705 | 0.06 | 2.74 | 2.2705 | 2.2705 | 2.2705 | 1000 |
| 1735856940 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1735684140 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1735597740 | 2.21 | 0.06 | 2.77 | 2.1538 | 2.21 | 2.1538 | 6430 |
| 1735338000 | 2.1505 | -0.13 | -5.61 | 2.2 | 2.2 | 2.15 | 5280 |
| 1735252020 | 2.2782 | 0.12 | 5.47 | 2.2782 | 2.2782 | 2.2782 | 500 |
| 1735078200 | 2.16 | 0.03 | 1.38 | 2.16 | 2.16 | 2.16 | 3905 |
| 1734992400 | 2.1305 | 0 | 0.00 | 2.1305 | 2.1305 | 2.1305 | 0 |
| 1734733200 | 2.1305 | 0 | 0.00 | 2.1305 | 2.1305 | 2.1305 | 0 |
| 1734646800 | 2.1305 | -0.07 | -3.16 | 2.12 | 2.131094 | 2.12 | 6804 |
| 1734560940 | 2.2 | 0.02 | 0.92 | 2.2 | 2.2 | 2.2 | 4642 |
| 1734474360 | 2.18 | -0.07 | -2.92 | 2.25 | 2.25 | 2.18 | 1965 |
| 1734388140 | 2.2456 | 0.2 | 9.54 | 2.2 | 2.2456 | 2.2 | 2468 |
| 1734128940 | 2.05 | 0.06 | 3.02 | 1.99 | 2.05 | 1.99 | 1202 |
| 1734042480 | 1.99 | -0.01 | -0.50 | 2.035 | 2.035 | 1.99 | 4205 |
| 1733955600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733869200 | 2 | 0.01 | 0.39 | 2 | 2 | 2 | 500 |
| 1733782800 | 1.9922 | 0.05 | 2.69 | 2 | 2 | 1.9922 | 1000 |
| 1733523600 | 1.94 | -0.05 | -2.51 | 1.95 | 1.950352 | 1.94 | 11300 |
| 1733437500 | 1.99 | -0.02 | -1.00 | 2 | 2 | 1.99 | 2012 |
| 1733350200 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1733263800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1733177400 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1732918200 | 2.0099999 | 0.05 | 2.55 | 2.005 | 2.0099999 | 2.005 | 1699 |
| 1732746540 | 1.96 | -0.04 | -2.00 | 1.97 | 1.97 | 1.96 | 40595 |
| 1732660140 | 2 | -0.06 | -2.68 | 1.9 | 2 | 1.9 | 58103 |
| 1732573560 | 2.055 | 0.06 | 2.75 | 1.89 | 2.06 | 1.89 | 31710 |
| 1732314000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 18600 |
| 1732227900 | 2 | -0.05 | -2.46 | 1.9667 | 2.04 | 1.8901 | 64600 |
| 1732141740 | 2.0503999 | -0.05 | -2.36 | 1.95 | 2.0503999 | 1.926 | 30600 |
| 1732054800 | 2.1 | 0.07 | 3.45 | 2.0804999 | 2.1 | 2.08 | 74400 |
| 1731968640 | 2.0299999 | -0.06 | -2.87 | 2.09 | 2.1 | 2.0299999 | 54550 |
| 1731709260 | 2.09 | 0 | 0.00 | 2.0575 | 2.1 | 2.0575 | 133700 |
| 1731622800 | 2.09 | -0.02 | -1.00 | 2.1024 | 2.11 | 2.032 | 64145 |
| 1731536760 | 2.1112 | 0 | 0.06 | 2.1128 | 2.14 | 2.102 | 263150 |
| 1731450480 | 2.11 | -0.03 | -1.62 | 2.25 | 2.25 | 2.048 | 238316 |
| 1731363600 | 2.1447 | 0.04 | 2.13 | 2.2 | 2.2 | 2.0937 | 466110 |
| 1731104400 | 2.1 | 0.43 | 25.75 | 2 | 2.110119 | 2 | 303770 |
| 1731018540 | 1.67 | 0.06 | 3.73 | 1.65 | 1.72 | 1.6 | 309950 |
| 1730931600 | 1.61 | 0.05 | 3.21 | 1.56 | 1.61 | 1.56 | 84495 |
| 1730845680 | 1.56 | -0.02 | -1.27 | 1.58 | 1.58 | 1.55 | 71200 |
| 1730759160 | 1.58 | -0.01 | -0.78 | 1.5873 | 1.6 | 1.58 | 63100 |
| 1730496420 | 1.5925 | 0 | 0.16 | 1.6 | 1.6 | 1.583945 | 69900 |
| 1730409780 | 1.59 | -0.02 | -1.24 | 1.5931 | 1.6 | 1.57 | 58445 |
| 1730323500 | 1.61 | 0.03 | 1.99 | 1.59 | 1.61 | 1.59 | 46000 |
| 1730237280 | 1.5786 | -0.02 | -1.34 | 1.5 | 1.59 | 1.5 | 407728 |
| 1730150880 | 1.6 | 0.02 | 1.41 | 1.55 | 1.6 | 1.55 | 27944 |
| 1729891500 | 1.577792 | -0.02 | -1.39 | 1.56 | 1.6 | 1.56 | 133705 |
| 1729805160 | 1.6 | -0.01 | -0.62 | 1.58 | 1.6 | 1.57 | 27968 |
| 1729718940 | 1.61 | 0.01 | 0.63 | 1.6 | 1.61 | 1.57 | 72506 |
| 1729632300 | 1.6 | -0.08 | -4.99 | 1.59 | 1.65 | 1.59 | 131475 |
| 1729545600 | 1.684 | 0 | 0.24 | 1.61 | 1.684 | 1.61 | 79503 |
| 1729286400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1729200000 | 1.68 | 0.13 | 8.39 | 1.5 | 1.68 | 1.5 | 630099 |
| 1729113960 | 1.55 | 0 | 0.00 | 1.5 | 1.5699 | 1.5 | 1189193 |
| 1729027680 | 1.55 | -0.03 | -1.90 | 1.5 | 1.5599 | 1.5 | 242350 |
| 1728941220 | 1.58 | 0.01 | 0.64 | 1.58 | 1.58 | 1.58 | 10000 |
| 1728681900 | 1.57 | 0.01 | 0.64 | 1.5 | 1.58 | 1.5 | 57700 |
| 1728595560 | 1.56 | 0.01 | 0.81 | 1.5 | 1.56 | 1.5 | 60100 |
| 1728508800 | 1.5475 | -0.01 | -0.80 | 1.57 | 1.5825 | 1.53 | 72150 |
| 1728422580 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.55 | 21600 |
| 1728336000 | 1.55 | -0.01 | -0.90 | 1.5394 | 1.571 | 1.5 | 47875 |
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
