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 | 0.3 | 5.80270793037 | 5.17 | 5.47 | 4.89 | 5602233 | 5.11375291 | CS |
| 4 | 0.28 | 5.39499036609 | 5.19 | 5.68 | 4.75 | 4500711 | 5.1218076 | CS |
| 12 | 0.91 | 19.9561403509 | 4.56 | 5.68 | 3.97 | 4318675 | 4.77545843 | CS |
| 26 | -2.25 | -29.1450777202 | 7.72 | 8.05 | 3.97 | 4306008 | 5.66702755 | CS |
| 52 | -3.59 | -39.6247240618 | 9.06 | 9.62 | 3.97 | 4217180 | 6.59643834 | CS |
| 156 | -0.88 | -13.8582677165 | 6.35 | 9.87 | 3.81 | 4747765 | 6.39732035 | CS |
| 260 | -8.07 | -59.6011816839 | 13.54 | 14.97 | 3.81 | 4877484 | 8.24027186 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.83 | 4.83 | 4.83 | 0 |
| 1737495000 | 4.83 | 0.19 | 4.09 | 4.63 | 4.85 | 4.58 | 3135900 |
| 1737408600 | 4.64 | -0.01 | -0.22 | 4.62 | 4.7699999 | 4.5199999 | 2662300 |
| 1737149400 | 4.65 | 0.02 | 0.43 | 4.68 | 4.74 | 4.55 | 4084300 |
| 1737062940 | 4.63 | -0.29 | -5.89 | 4.92 | 4.92 | 4.63 | 3443200 |
| 1736976540 | 4.92 | 0.36 | 7.89 | 4.57 | 4.96 | 4.57 | 5276400 |
| 1736890140 | 4.5599999 | -0.08 | -1.72 | 4.64 | 4.72 | 4.5199999 | 5365400 |
| 1736803740 | 4.64 | 0.09 | 1.98 | 4.57 | 4.71 | 4.5 | 4013400 |
| 1736544540 | 4.55 | 0.13 | 2.94 | 4.43 | 4.62 | 4.37 | 8043100 |
| 1736458140 | 4.42 | 0.12 | 2.79 | 4.29 | 4.47 | 4.28 | 2896600 |
| 1736371740 | 4.3 | 0 | 0.00 | 4.2699999 | 4.38 | 4.22 | 3510500 |
| 1736285400 | 4.3 | 0.06 | 1.42 | 4.3 | 4.38 | 4.25 | 3222100 |
| 1736198940 | 4.24 | 0.17 | 4.18 | 4.12 | 4.25 | 4.12 | 3497700 |
| 1735939740 | 4.07 | -0.13 | -3.10 | 4.19 | 4.3 | 4.05 | 4612800 |
| 1735853400 | 4.2 | -0.04 | -0.94 | 4.28 | 4.28 | 4.13 | 3372300 |
| 1735594200 | 4.24 | -0.05 | -1.17 | 4.29 | 4.35 | 4.21 | 2726600 |
| 1735334940 | 4.29 | 0.07 | 1.66 | 4.2699999 | 4.35 | 4.22 | 3428200 |
| 1735248540 | 4.22 | -0.06 | -1.40 | 4.28 | 4.33 | 4.18 | 4691000 |
| 1734989340 | 4.28 | -0.03 | -0.70 | 4.25 | 4.36 | 4.22 | 3850400 |
| 1734730200 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.53 | 4.21 | 5444000 |
| 1734643800 | 4.29 | 0.26 | 6.45 | 4.05 | 4.35 | 4.01 | 7932100 |
| 1734557400 | 4.03 | -0.3 | -6.93 | 4.3099999 | 4.3099999 | 3.97 | 7561000 |
| 1734470940 | 4.33 | -0.04 | -0.92 | 4.37 | 4.45 | 4.28 | 6829600 |
| 1734384540 | 4.37 | -0.15 | -3.32 | 4.5199999 | 4.57 | 4.35 | 3412500 |
| 1734125340 | 4.5199999 | -0.03 | -0.66 | 4.5599999 | 4.62 | 4.51 | 5201000 |
| 1734039000 | 4.55 | -0.57 | -11.13 | 5.1 | 5.12 | 4.43 | 11712700 |
| 1733952540 | 5.12 | 0.16 | 3.23 | 4.95 | 5.3 | 4.83 | 6814400 |
| 1733866140 | 4.96 | -0.05 | -1.00 | 5.1 | 5.14 | 4.89 | 7686300 |
| 1733779740 | 5.01 | -0.07 | -1.38 | 5.11 | 5.21 | 4.99 | 4753600 |
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
