Premium
Ecorodovias Infraestrutura E Logistica SA (ECOR3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 5.28 | 0.08 | 1.54 | 5.15 | 5.48 | 4.94 | 12898 |
| 1741210140 | 5.2 | 0.3 | 6.12 | 4.93 | 5.2 | 4.93 | 3936 |
| 1740778200 | 4.9 | -0.35 | -6.67 | 5.11 | 5.23 | 4.9 | 5532 |
| 1740691740 | 5.25 | 0.22 | 4.37 | 5.08 | 5.29 | 5.03 | 5126 |
| 1740605400 | 5.03 | -0.1 | -1.95 | 5.2 | 5.32 | 5.03 | 2937 |
| 1740519000 | 5.13 | 0.13 | 2.60 | 5.05 | 5.21 | 4.94 | 4624 |
| 1740432540 | 5 | -0.25 | -4.76 | 5.25 | 5.29 | 4.98 | 4390 |
| 1740173400 | 5.25 | 0.08 | 1.55 | 5.26 | 5.34 | 5.1 | 4977 |
| 1740087000 | 5.17 | -0.1 | -1.90 | 5.25 | 5.33 | 5.11 | 17418 |
| 1740000540 | 5.2699999 | -0.08 | -1.50 | 5.4 | 5.4 | 5.13 | 3823 |
| 1739914140 | 5.35 | -0.06 | -1.11 | 5.4 | 5.57 | 5.35 | 4186 |
| 1739827800 | 5.41 | 0.19 | 3.64 | 5.3099999 | 5.67 | 5.28 | 7257 |
| 1739568600 | 5.22 | 0.22 | 4.40 | 5 | 5.35 | 4.92 | 6357 |
| 1739482140 | 5 | -0.03 | -0.60 | 4.96 | 5.05 | 4.88 | 2194 |
| 1739395740 | 5.03 | 0.01 | 0.20 | 5.05 | 5.07 | 4.88 | 3960 |
| 1739309400 | 5.0199999 | 0.16 | 3.29 | 4.78 | 5.13 | 4.78 | 4551 |
| 1739222940 | 4.86 | 0.01 | 0.21 | 4.8099999 | 5.03 | 4.8099999 | 4764 |
| 1738963800 | 4.85 | -0.24 | -4.72 | 5.16 | 5.16 | 4.75 | 8720 |
| 1738877340 | 5.09 | 0.07 | 1.39 | 5.14 | 5.2 | 5.07 | 3843 |
| 1738790940 | 5.0199999 | -0.07 | -1.38 | 5.15 | 5.21 | 4.98 | 5702 |
| 1738704600 | 5.09 | -0.02 | -0.39 | 5.1 | 5.23 | 5.0599999 | 5638 |
| 1738618200 | 5.11 | -0.14 | -2.67 | 5.2 | 5.25 | 5.0599999 | 5608 |
| 1738358940 | 5.25 | 0.03 | 0.57 | 5.2699999 | 5.34 | 5.17 | 5213 |
| 1738272540 | 5.22 | 0.14 | 2.76 | 4.89 | 5.3 | 4.89 | 5571 |
| 1738186200 | 5.08 | 0.08 | 1.60 | 5.16 | 5.16 | 4.9 | 3755 |
| 1738099740 | 5 | -0.09 | -1.77 | 5.19 | 5.2 | 4.94 | 3570 |
| 1738013340 | 5.09 | 0.27 | 5.60 | 4.87 | 5.18 | 4.85 | 5618 |
| 1737754200 | 4.82 | -0.1 | -2.03 | 4.89 | 5.0199999 | 4.8 | 4136 |
| 1737667740 | 4.92 | 0.18 | 3.80 | 4.84 | 4.96 | 4.8 | 4104 |
| 1737581400 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1737495000 | 4.74 | 0.13 | 2.82 | 4.66 | 4.87 | 4.6 | 3654 |
| 1737408600 | 4.61 | -0.04 | -0.86 | 4.55 | 4.7699999 | 4.54 | 4092 |
| 1737149400 | 4.65 | 0.02 | 0.43 | 4.62 | 4.74 | 4.55 | 4514 |
| 1737062940 | 4.63 | -0.2 | -4.14 | 4.93 | 4.93 | 4.63 | 6252 |
| 1736976540 | 4.83 | 0.2 | 4.32 | 4.6 | 4.96 | 4.59 | 6568 |
| 1736890140 | 4.63 | 0.06 | 1.31 | 4.62 | 4.71 | 4.5199999 | 4929 |
| 1736803740 | 4.57 | -0.01 | -0.22 | 4.58 | 4.71 | 4.49 | 6129 |
| 1736544540 | 4.58 | 0.17 | 3.85 | 4.5 | 4.61 | 4.37 | 5386 |
| 1736458140 | 4.41 | 0.06 | 1.38 | 4.26 | 4.47 | 4.26 | 4138 |
| 1736371740 | 4.35 | 0.03 | 0.69 | 4.3 | 4.38 | 4.22 | 5102 |
| 1736285400 | 4.32 | 0.14 | 3.35 | 4.29 | 4.37 | 4.25 | 4793 |
| 1736198940 | 4.18 | 0.13 | 3.21 | 4.11 | 4.2699999 | 4.11 | 7691 |
| 1735939740 | 4.05 | -0.19 | -4.48 | 4.25 | 4.29 | 4.05 | 6389 |
| 1735853400 | 4.24 | 0.03 | 0.71 | 4.25 | 4.38 | 4.13 | 7391 |
| 1735594200 | 4.21 | -0.14 | -3.22 | 4.34 | 4.37 | 4.21 | 4658 |
| 1735334940 | 4.35 | 0.15 | 3.57 | 4.22 | 4.35 | 4.22 | 5024 |
| 1735248540 | 4.2 | -0.13 | -3.00 | 4.37 | 4.37 | 4.2 | 5847 |
| 1734989340 | 4.33 | 0.05 | 1.17 | 4.3 | 4.37 | 4.22 | 5505 |
| 1734730200 | 4.28 | 0.02 | 0.47 | 4.3099999 | 4.48 | 4.22 | 5487 |
| 1734643800 | 4.26 | 0.21 | 5.19 | 4.09 | 4.35 | 4.0199999 | 9340 |
| 1734557400 | 4.05 | -0.25 | -5.81 | 4.33 | 4.33 | 3.97 | 12780 |
| 1734470940 | 4.3 | -0.05 | -1.15 | 4.38 | 4.45 | 4.29 | 9429 |
| 1734384540 | 4.35 | -0.18 | -3.97 | 4.63 | 4.68 | 4.35 | 9395 |
| 1734125340 | 4.53 | -0.03 | -0.66 | 4.61 | 4.61 | 4.51 | 9121 |
| 1734039000 | 4.5599999 | -0.5 | -9.88 | 5 | 5.12 | 4.45 | 19502 |
| 1733952540 | 5.0599999 | 0.05 | 1.00 | 5.01 | 5.2699999 | 4.83 | 9569 |
| 1733866140 | 5.01 | -0.06 | -1.18 | 5.0599999 | 5.14 | 4.92 | 11208 |
| 1733779740 | 5.07 | -0.07 | -1.36 | 5.15 | 5.23 | 5 | 9161 |
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
