Premium
Ecorodovias Infraestrutura E Logistica SA (ECOR3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 5.27210884354 | 5.88 | 6.41 | 5.68 | 4674680 | 6.11167507 | CS |
| 4 | 0.78 | 14.4177449168 | 5.41 | 6.41 | 5.2 | 5239025 | 5.76866596 | CS |
| 12 | 1.3 | 26.5848670757 | 4.89 | 6.41 | 4.75 | 4646778 | 5.41918315 | CS |
| 26 | -1.04 | -14.3845089903 | 7.23 | 7.37 | 3.97 | 4867731 | 5.46160705 | CS |
| 52 | -1.42 | -18.6596583443 | 7.61 | 8.22 | 3.97 | 4268062 | 6.23486878 | CS |
| 156 | -1.34 | -17.7954847278 | 7.53 | 9.87 | 3.81 | 4720949 | 6.32243412 | CS |
| 260 | -4.11 | -39.9029126214 | 10.3 | 14.97 | 3.81 | 4895018 | 8.11901846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 6.17 | -0.04 | -0.64 | 6.26 | 6.28 | 6.16 | 6976200 |
| 1744839000 | 6.21 | -0.07 | -1.11 | 6.3099999 | 6.37 | 6.21 | 4088600 |
| 1744752600 | 6.28 | -0.04 | -0.63 | 6.3099999 | 6.37 | 6.22 | 3336900 |
| 1744666200 | 6.32 | 0.25 | 4.12 | 6.12 | 6.41 | 6.11 | 5280600 |
| 1744407000 | 6.07 | 0.29 | 5.02 | 5.8099999 | 6.17 | 5.79 | 5083800 |
| 1744320600 | 5.78 | -0.08 | -1.37 | 5.88 | 5.88 | 5.68 | 5583500 |
| 1744234200 | 5.86 | 0.14 | 2.45 | 5.71 | 6 | 5.5 | 10327800 |
| 1744147800 | 5.72 | -0.07 | -1.21 | 5.82 | 5.99 | 5.66 | 7983900 |
| 1744061400 | 5.79 | 0.04 | 0.70 | 5.61 | 5.93 | 5.47 | 5204500 |
| 1743802200 | 5.75 | -0.38 | -6.20 | 6 | 6 | 5.68 | 4988700 |
| 1743715800 | 6.13 | 0.16 | 2.68 | 5.8099999 | 6.3099999 | 5.8099999 | 6620900 |
| 1743629400 | 5.97 | 0.18 | 3.11 | 5.8 | 6.03 | 5.76 | 6406900 |
| 1743542940 | 5.79 | 0.28 | 5.08 | 5.45 | 5.85 | 5.45 | 6772400 |
| 1743456600 | 5.51 | 0.17 | 3.18 | 5.3 | 5.5199999 | 5.26 | 6561800 |
| 1743197400 | 5.34 | -0.08 | -1.48 | 5.41 | 5.44 | 5.23 | 6302600 |
| 1743111000 | 5.42 | 0.05 | 0.93 | 5.5 | 5.5 | 5.36 | 2709600 |
| 1743024600 | 5.37 | -0.04 | -0.74 | 5.46 | 5.55 | 5.34 | 4578400 |
| 1742938200 | 5.41 | 0.17 | 3.24 | 5.26 | 5.49 | 5.23 | 2318500 |
| 1742851740 | 5.24 | -0.15 | -2.78 | 5.43 | 5.43 | 5.2 | 2603200 |
| 1742592600 | 5.39 | 0 | 0.00 | 5.38 | 5.53 | 5.38 | 3883100 |
| 1742506200 | 5.39 | -0.13 | -2.36 | 5.41 | 5.63 | 5.32 | 4144800 |
| 1742419800 | 5.5199999 | 0.01 | 0.18 | 5.58 | 5.62 | 5.18 | 9447000 |
| 1742333400 | 5.51 | -0.11 | -1.96 | 5.63 | 5.72 | 5.51 | 3516100 |
| 1742247000 | 5.62 | 0.08 | 1.44 | 5.59 | 5.7 | 5.49 | 4420700 |
| 1741987800 | 5.54 | 0.25 | 4.73 | 5.29 | 5.6 | 5.28 | 4657500 |
| 1741901400 | 5.29 | 0.15 | 2.92 | 5.16 | 5.29 | 5.11 | 2037500 |
| 1741814940 | 5.14 | -0.13 | -2.47 | 5.25 | 5.38 | 5.14 | 3699700 |
| 1741728600 | 5.2699999 | -0.13 | -2.41 | 5.38 | 5.41 | 5.21 | 5769900 |
| 1741642140 | 5.4 | -0.01 | -0.18 | 5.41 | 5.49 | 5.35 | 6959100 |
| 1741382940 | 5.41 | 0.09 | 1.69 | 5.29 | 5.46 | 5.23 | 3547700 |
| 1741296540 | 5.32 | 0.17 | 3.30 | 5.15 | 5.47 | 5.13 | 6168200 |
| 1741210140 | 5.15 | 0.22 | 4.46 | 4.94 | 5.17 | 4.92 | 3103100 |
| 1740778200 | 4.93 | -0.24 | -4.64 | 5.17 | 5.21 | 4.89 | 7535400 |
| 1740691740 | 5.17 | 0.14 | 2.78 | 5.0199999 | 5.3 | 5.0199999 | 4145500 |
| 1740605400 | 5.03 | -0.2 | -3.82 | 5.24 | 5.32 | 5.03 | 4018900 |
| 1740519000 | 5.23 | 0.24 | 4.81 | 5.03 | 5.23 | 4.93 | 3610600 |
| 1740432540 | 4.99 | -0.26 | -4.95 | 5.25 | 5.2699999 | 4.97 | 5495500 |
| 1740173400 | 5.25 | 0.03 | 0.57 | 5.25 | 5.34 | 5.09 | 5041000 |
| 1740087000 | 5.22 | 0.1 | 1.95 | 5.16 | 5.3 | 5.1 | 2906300 |
| 1740000540 | 5.12 | -0.25 | -4.66 | 5.33 | 5.35 | 5.12 | 3055100 |
| 1739914140 | 5.37 | -0.13 | -2.36 | 5.5 | 5.57 | 5.37 | 3437800 |
| 1739827800 | 5.5 | 0.19 | 3.58 | 5.3099999 | 5.68 | 5.3 | 4863400 |
| 1739568600 | 5.3099999 | 0.31 | 6.20 | 5.04 | 5.37 | 5.0199999 | 6233400 |
| 1739482140 | 5 | 0.04 | 0.81 | 4.94 | 5 | 4.87 | 1731800 |
| 1739395740 | 4.96 | -0.11 | -2.17 | 5.07 | 5.07 | 4.86 | 5303100 |
| 1739309400 | 5.07 | 0.2 | 4.11 | 4.85 | 5.14 | 4.8 | 4060800 |
| 1739222940 | 4.87 | 0.04 | 0.83 | 4.82 | 5.04 | 4.8099999 | 3311300 |
| 1738963800 | 4.83 | -0.38 | -7.29 | 5.19 | 5.19 | 4.75 | 6991600 |
| 1738877340 | 5.21 | 0.1 | 1.96 | 5.08 | 5.21 | 5.0599999 | 1985800 |
| 1738790940 | 5.11 | -0.05 | -0.97 | 5.14 | 5.21 | 4.97 | 3839900 |
| 1738704600 | 5.16 | 0.02 | 0.39 | 5.14 | 5.24 | 5.0599999 | 2970500 |
| 1738618200 | 5.14 | -0.06 | -1.15 | 5.15 | 5.26 | 5.08 | 3009600 |
| 1738358940 | 5.2 | -0.07 | -1.33 | 5.28 | 5.34 | 5.2 | 6074600 |
| 1738272540 | 5.2699999 | 0.28 | 5.61 | 5.01 | 5.3099999 | 5.01 | 5254300 |
| 1738186200 | 4.99 | 0.05 | 1.01 | 5.01 | 5.09 | 4.9 | 3193900 |
| 1738099740 | 4.94 | -0.18 | -3.52 | 5.1 | 5.13 | 4.94 | 2599400 |
| 1738013340 | 5.12 | 0.27 | 5.57 | 4.84 | 5.19 | 4.84 | 4469700 |
| 1737754200 | 4.85 | 0.02 | 0.41 | 4.8099999 | 5.04 | 4.8 | 2351700 |
| 1737667740 | 4.83 | 0 | 0.00 | 4.89 | 4.98 | 4.83 | 3915200 |
| 1737581400 | 4.83 | 0 | 0.00 | 4.85 | 4.92 | 4.76 | 4880000 |
| 1737495000 | 4.83 | 0.19 | 4.09 | 4.63 | 4.85 | 4.58 | 3135900 |
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
