Premium
ECC Capital Corporation (PK) (ECRO)
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 | 0.00883 | 16.819047619 | 0.0525 | 0.08 | 0.048 | 335580 | 0.05774135 | CS |
| 4 | 0.00483 | 8.54867256637 | 0.0565 | 0.08 | 0.048 | 169387 | 0.05340159 | CS |
| 12 | 0.01133 | 22.66 | 0.05 | 0.08 | 0.04 | 205445 | 0.05608371 | CS |
| 26 | 0.02183 | 55.2658227848 | 0.0395 | 0.08 | 0.0275 | 171584 | 0.05020414 | CS |
| 52 | 0.047605 | 346.848816029 | 0.013725 | 0.08 | 0.003 | 224033 | 0.03804631 | CS |
| 156 | 0.00133 | 2.21666666667 | 0.06 | 0.0825 | 0.003 | 135704 | 0.03988588 | CS |
| 260 | 0.05123 | 507.227722772 | 0.0101 | 0.09 | 0.003 | 122527 | 0.04143492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.06133 | 0.00533 | 9.52 | 0.0649 | 0.0649 | 0.06133 | 2270 |
| 1733178180 | 0.056 | -0.0015 | -2.61 | 0.056 | 0.0575 | 0.0553 | 60200 |
| 1732919340 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1732746540 | 0.0575 | -0.00062 | -1.07 | 0.059 | 0.06 | 0.056 | 409000 |
| 1732660140 | 0.05812 | 0.0068701 | 13.41 | 0.0525 | 0.08 | 0.048 | 537540 |
| 1732573200 | 0.0512499 | 0 | 0.00 | 0.0512499 | 0.0512499 | 0.0512499 | 0 |
| 1732314000 | 0.0512499 | 0.0032499 | 6.77 | 0.048 | 0.0512499 | 0.048 | 1412 |
| 1732227900 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 20000 |
| 1732141200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732054800 | 0.05 | -0.0034 | -6.37 | 0.0515 | 0.053 | 0.05 | 63130 |
| 1731968640 | 0.0534 | 0.00081 | 1.54 | 0.053 | 0.0534 | 0.053 | 46602 |
| 1731709560 | 0.05259 | 0 | 0.00 | 0.05259 | 0.05259 | 0.05259 | 0 |
| 1731623160 | 0.05259 | 0 | 0.00 | 0.05259 | 0.05259 | 0.05259 | 0 |
| 1731536760 | 0.05259 | 0.00259 | 5.18 | 0.05375 | 0.05375 | 0.0501 | 60000 |
| 1731450480 | 0.05 | 0.0009 | 1.83 | 0.05 | 0.05 | 0.05 | 395728 |
| 1731363600 | 0.0491 | -0.0009 | -1.80 | 0.05 | 0.05 | 0.0491 | 25000 |
| 1731104400 | 0.05 | -0.0025 | -4.76 | 0.05 | 0.05 | 0.05 | 25000 |
| 1731018540 | 0.0525 | 0.0039 | 8.02 | 0.0525 | 0.0525 | 0.0525 | 55210 |
| 1730931600 | 0.0486 | -0.0014 | -2.80 | 0.055 | 0.055 | 0.0486 | 84328 |
| 1730845680 | 0.05 | -0.002 | -3.85 | 0.0565 | 0.0565 | 0.05 | 588272 |
| 1730759160 | 0.052 | 0.002 | 4.00 | 0.055 | 0.055 | 0.049 | 286175 |
| 1730496420 | 0.05 | -0.0026 | -4.94 | 0.0524 | 0.055 | 0.0487 | 330047 |
| 1730409780 | 0.0526 | 0.0026 | 5.20 | 0.0575 | 0.0575 | 0.047 | 270000 |
| 1730323500 | 0.05 | -0.007 | -12.28 | 0.05055 | 0.053 | 0.05 | 65196 |
| 1730237280 | 0.057 | 0.007 | 14.00 | 0.053 | 0.057 | 0.053 | 151000 |
| 1730150700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729891500 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 216500 |
| 1729805160 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 16801 |
| 1729718940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 174500 |
| 1729632300 | 0.05 | 0.00075 | 1.52 | 0.05 | 0.05 | 0.04 | 107150 |
| 1729545600 | 0.04925 | 0 | 0.00 | 0.04925 | 0.04925 | 0.04925 | 0 |
| 1729286400 | 0.04925 | 0 | 0.00 | 0.04925 | 0.04925 | 0.04925 | 0 |
| 1729200000 | 0.04925 | -0.00575 | -10.45 | 0.04925 | 0.04925 | 0.04925 | 500 |
| 1729113960 | 0.055 | 0.0003 | 0.55 | 0.05 | 0.05645 | 0.05 | 1220 |
| 1729027680 | 0.0547 | -0.0034 | -5.85 | 0.0547 | 0.0547 | 0.0547 | 300 |
| 1728941220 | 0.0581 | -0.0089 | -13.28 | 0.067 | 0.067 | 0.058 | 229000 |
| 1728681900 | 0.067 | 0 | 0.00 | 0.07 | 0.0748 | 0.05625 | 1380789 |
| 1728595560 | 0.067 | 0.0155 | 30.10 | 0.05645 | 0.069 | 0.05645 | 420046 |
| 1728508980 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1728422580 | 0.0515 | 0.0035 | 7.29 | 0.0525 | 0.0525 | 0.0515 | 10000 |
| 1728336000 | 0.048 | 0.001 | 2.13 | 0.05 | 0.05 | 0.048 | 143002 |
| 1728077220 | 0.047 | -0.01 | -17.54 | 0.0477 | 0.052 | 0.047 | 300298 |
| 1727990400 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1727904000 | 0.057 | 0.007 | 14.00 | 0.0565 | 0.05775 | 0.0565 | 341616 |
| 1727818140 | 0.05 | -0.008 | -13.79 | 0.0509999 | 0.0511 | 0.05 | 40000 |
| 1727731380 | 0.058 | -0.002 | -3.33 | 0.065 | 0.065 | 0.0536 | 93296 |
| 1727472000 | 0.06 | -0.003 | -4.76 | 0.0509999 | 0.064 | 0.0509999 | 493782 |
| 1727386200 | 0.063 | 0.013 | 26.00 | 0.0578 | 0.063 | 0.0578 | 204000 |
| 1727299200 | 0.05 | -0.005 | -9.09 | 0.056 | 0.056 | 0.05 | 5588 |
| 1727213340 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727126940 | 0.055 | -0.002 | -3.51 | 0.0569 | 0.0569 | 0.055 | 92500 |
| 1726867200 | 0.057 | 0.007 | 14.00 | 0.057 | 0.057 | 0.057 | 60000 |
| 1726781220 | 0.05 | -0.0025 | -4.76 | 0.0572 | 0.06 | 0.046 | 136402 |
| 1726694460 | 0.0525 | -0.0025 | -4.55 | 0.0525 | 0.0525 | 0.0525 | 88356 |
| 1726608240 | 0.055 | -0.0006 | -1.08 | 0.055 | 0.055 | 0.055 | 10000 |
| 1726521720 | 0.0556 | 0.0016 | 2.96 | 0.059 | 0.06 | 0.0556 | 155600 |
| 1726262940 | 0.054 | -0.0085 | -13.60 | 0.06 | 0.06 | 0.054 | 347062 |
| 1726176540 | 0.0625 | 0.0225 | 56.25 | 0.049 | 0.08 | 0.049 | 428000 |
| 1726090140 | 0.04 | -0.01 | -20.00 | 0.0469 | 0.05 | 0.04 | 111514 |
| 1726003500 | 0.05 | -0.0039 | -7.24 | 0.05 | 0.05 | 0.045 | 779703 |
| 1725917160 | 0.0539 | 0.0059 | 12.29 | 0.048 | 0.0539 | 0.048 | 541286 |
| 1725658020 | 0.048 | -0.002 | -4.00 | 0.039 | 0.048 | 0.039 | 105000 |
| 1725571440 | 0.05 | 0.0066251 | 15.27 | 0.049 | 0.05 | 0.036 | 300629 |
| 1725485040 | 0.0433749 | 0.0133749 | 44.58 | 0.03 | 0.0499 | 0.03 | 212200 |
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
