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 | -0.0047 | -5.09761388286 | 0.0922 | 0.095 | 0.0875 | 64448 | 0.08951478 | CS |
| 4 | 0.0195 | 28.6764705882 | 0.068 | 0.1 | 0.066 | 79477 | 0.08663977 | CS |
| 12 | 0.0225 | 34.6153846154 | 0.065 | 0.1 | 0.0455 | 99713 | 0.07007412 | CS |
| 26 | 0.05495 | 168.817204301 | 0.03255 | 0.1 | 0.03 | 151930 | 0.05952352 | CS |
| 52 | 0.0785 | 872.222222222 | 0.009 | 0.1 | 0.003 | 191127 | 0.0446967 | CS |
| 156 | 0.0265 | 43.4426229508 | 0.061 | 0.1 | 0.003 | 134249 | 0.04098236 | CS |
| 260 | 0.0675 | 337.5 | 0.02 | 0.1 | 0.003 | 107199 | 0.04943084 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.0875 | -0.0005 | -0.57 | 0.088 | 0.088 | 0.0875 | 13400 |
| 1740608400 | 0.088 | -0.0046 | -4.97 | 0.09 | 0.09 | 0.088 | 103000 |
| 1740522480 | 0.0926 | -0.0024 | -2.53 | 0.09 | 0.095 | 0.09 | 46940 |
| 1740435600 | 0.095 | 0.006 | 6.74 | 0.095 | 0.095 | 0.095 | 20000 |
| 1740176400 | 0.089 | -0.0032 | -3.47 | 0.0922 | 0.095 | 0.0885 | 138900 |
| 1740090480 | 0.0922 | 0.0072 | 8.47 | 0.0978 | 0.0978 | 0.0922 | 65003 |
| 1740003960 | 0.085 | -0.0043 | -4.82 | 0.089 | 0.0978 | 0.085 | 56014 |
| 1739917740 | 0.0893 | 0.0193 | 27.57 | 0.079 | 0.1 | 0.079 | 590692 |
| 1739572020 | 0.07 | -0.009 | -11.39 | 0.07 | 0.07 | 0.07 | 5800 |
| 1739485320 | 0.079 | 0.013 | 19.70 | 0.079 | 0.079 | 0.079 | 3000 |
| 1739399340 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1739312940 | 0.066 | -0.001 | -1.49 | 0.0717 | 0.0725 | 0.066 | 27051 |
| 1739226360 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1738967160 | 0.067 | -0.00225 | -3.25 | 0.06925 | 0.06925 | 0.067 | 15000 |
| 1738880400 | 0.06925 | 0.00125 | 1.84 | 0.06925 | 0.06925 | 0.06925 | 100 |
| 1738794480 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1738708080 | 0.068 | -0.002 | -2.86 | 0.068 | 0.068 | 0.068 | 4350 |
| 1738621740 | 0.07 | 0.0007 | 1.01 | 0.068 | 0.07 | 0.068 | 102900 |
| 1738362480 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1738276080 | 0.0693 | -0.0007 | -1.00 | 0.07 | 0.07 | 0.0692 | 62100 |
| 1738189740 | 0.07 | 0 | 0.00 | 0.069 | 0.07 | 0.069 | 8000 |
| 1738103220 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738016820 | 0.07 | -0.0015 | -2.10 | 0.07 | 0.07 | 0.07 | 185000 |
| 1737757440 | 0.0714999 | 0.0024999 | 3.62 | 0.0714999 | 0.0714999 | 0.0714999 | 1428 |
| 1737671220 | 0.069 | 0.0039 | 5.99 | 0.068 | 0.07 | 0.068 | 93810 |
| 1737584640 | 0.0651 | -0.0099 | -13.20 | 0.07 | 0.075 | 0.0651 | 180000 |
| 1737498540 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.072 | 37533 |
| 1737152880 | 0.075 | -0.0094 | -11.14 | 0.075 | 0.075 | 0.075 | 15000 |
| 1737066420 | 0.0844 | 0.0049 | 6.16 | 0.0844 | 0.0844 | 0.0844 | 1000 |
| 1736979720 | 0.0795 | 0.0095 | 13.57 | 0.0749 | 0.0795 | 0.0749 | 35000 |
| 1736893380 | 0.07 | 0 | 0.00 | 0.075 | 0.08 | 0.07 | 198500 |
| 1736806800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 86012 |
| 1736548140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736375340 | 0.07 | 0 | 0.00 | 0.067 | 0.07 | 0.067 | 69533 |
| 1736288940 | 0.07 | -0.0005 | -0.71 | 0.075 | 0.075 | 0.07 | 329000 |
| 1736202360 | 0.0704999 | -0.00175 | -2.42 | 0.0709999 | 0.074 | 0.0704999 | 221000 |
| 1735942980 | 0.07225 | 0.0012501 | 1.76 | 0.0691 | 0.073 | 0.0685 | 404114 |
| 1735856700 | 0.0709999 | 0.0059999 | 9.23 | 0.07 | 0.0712499 | 0.066 | 228616 |
| 1735683960 | 0.065 | -0.005 | -7.14 | 0.0675 | 0.0675 | 0.06236 | 34800 |
| 1735597740 | 0.07 | 0.0225 | 47.37 | 0.06 | 0.07 | 0.06 | 200000 |
| 1735338000 | 0.0475 | 0.002 | 4.40 | 0.0475 | 0.0475 | 0.0475 | 21000 |
| 1735252020 | 0.0455 | -0.0055 | -10.78 | 0.0471 | 0.047225 | 0.0455 | 158000 |
| 1735078200 | 0.0509999 | 0.0039999 | 8.51 | 0.0509999 | 0.0509999 | 0.0509999 | 35000 |
| 1734992400 | 0.047 | -0.0046 | -8.91 | 0.054 | 0.054 | 0.047 | 307700 |
| 1734733200 | 0.0516 | -0.0054 | -9.47 | 0.0561 | 0.0561 | 0.0516 | 78750 |
| 1734646800 | 0.057 | -7.5E-5 | -0.13 | 0.057 | 0.057 | 0.057 | 30000 |
| 1734560940 | 0.057075 | -0.012825 | -18.35 | 0.057 | 0.0667 | 0.057 | 17500 |
| 1734474540 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1734388140 | 0.0699 | 0.0184 | 35.73 | 0.075 | 0.075 | 0.0587 | 79000 |
| 1734128940 | 0.0515 | -0.008 | -13.45 | 0.054 | 0.054 | 0.0515 | 30000 |
| 1734042480 | 0.0595 | 0.0035 | 6.25 | 0.055 | 0.0595 | 0.055 | 60600 |
| 1733955900 | 0.056 | 0 | 0.00 | 0.054 | 0.056 | 0.054 | 71881 |
| 1733869200 | 0.056 | -0.004 | -6.67 | 0.058 | 0.058 | 0.056 | 171000 |
| 1733782800 | 0.06 | -0.001 | -1.64 | 0.056 | 0.06 | 0.056 | 110000 |
| 1733523600 | 0.061 | 0.005 | 8.93 | 0.065 | 0.065 | 0.061 | 33200 |
| 1733437500 | 0.056 | -0.0088 | -13.58 | 0.06 | 0.0605 | 0.056 | 48200 |
| 1733350980 | 0.0648 | 0.00347 | 5.66 | 0.0648 | 0.0648 | 0.061 | 5850 |
| 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 |
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
