Premium
Ecorodovias Infraestrutura E Logistica SA (ECOR3T)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1740691740 | 5.53 | 0.18 | 3.36 | 5.11 | 5.53 | 5.11 | 7000 |
| 1740605400 | 5.35 | 0.11 | 2.10 | 5.34 | 5.35 | 5.34 | 600000 |
| 1740519000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1740432600 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1740173400 | 5.24 | -0.1 | -1.87 | 5.23 | 5.24 | 5.23 | 25000 |
| 1740087000 | 5.34 | -0.19 | -3.44 | 5.33 | 5.34 | 5.33 | 1000 |
| 1740000540 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1739914140 | 5.53 | -0.18 | -3.15 | 5.48 | 5.53 | 5.48 | 200 |
| 1739827800 | 5.71 | 0.38 | 7.13 | 5.72 | 5.73 | 5.58 | 110500 |
| 1739568600 | 5.33 | 0.32 | 6.39 | 5.33 | 5.33 | 5.33 | 100 |
| 1739482140 | 5.01 | -0.01 | -0.20 | 5 | 5.01 | 5 | 100 |
| 1739395740 | 5.0199999 | -0.1 | -1.95 | 5.05 | 5.0599999 | 5.01 | 200 |
| 1739309400 | 5.12 | 0.12 | 2.40 | 5.11 | 5.12 | 5.11 | 100 |
| 1739223000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738963800 | 5 | -0.16 | -3.10 | 4.99 | 5 | 4.99 | 100 |
| 1738877340 | 5.16 | -0.08 | -1.53 | 5.15 | 5.16 | 5.15 | 19190 |
| 1738791000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1738704600 | 5.24 | -0.03 | -0.57 | 5.21 | 5.24 | 5.21 | 50300 |
| 1738618200 | 5.2699999 | 0.19 | 3.74 | 5.26 | 5.2699999 | 5.26 | 70000 |
| 1738358940 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1738272540 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1738186140 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1738099740 | 5.08 | -0.11 | -2.12 | 5.0599999 | 5.1 | 5.0599999 | 300 |
| 1738013340 | 5.19 | 0.1 | 1.96 | 5.18 | 5.19 | 5.18 | 100 |
| 1737754200 | 5.09 | -0.02 | -0.39 | 5.08 | 5.09 | 5.08 | 150000 |
| 1737667740 | 5.11 | 0.3 | 6.24 | 5.1 | 5.11 | 5.1 | 189000 |
| 1737581400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737495000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737408600 | 4.8099999 | 0.02 | 0.42 | 4.86 | 4.87 | 4.8 | 6600 |
| 1737149400 | 4.79 | -0.06 | -1.24 | 4.7699999 | 4.79 | 4.7699999 | 2100 |
| 1737062940 | 4.85 | 0.12 | 2.54 | 4.84 | 4.85 | 4.84 | 100 |
| 1736976540 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1736890140 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1736803740 | 4.73 | 0.27 | 6.05 | 4.68 | 4.73 | 4.68 | 200 |
| 1736544540 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1736458140 | 4.46 | -0.04 | -0.89 | 4.45 | 4.46 | 4.45 | 10000 |
| 1736371800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736285400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736199000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735939800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735853400 | 4.5 | 0.11 | 2.51 | 4.29 | 4.5 | 4.29 | 3000 |
| 1735594140 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1735334940 | 4.39 | 0.05 | 1.15 | 4.33 | 4.39 | 4.33 | 19190 |
| 1735248600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1734989400 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1734730200 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1734643800 | 4.34 | 0.18 | 4.33 | 4.32 | 4.44 | 4.32 | 15300 |
| 1734557400 | 4.16 | -0.27 | -6.09 | 4.24 | 4.25 | 4.15 | 1400 |
| 1734470940 | 4.43 | -0.11 | -2.42 | 4.47 | 4.48 | 4.42 | 2600 |
| 1734384540 | 4.54 | -0.41 | -8.28 | 4.53 | 4.54 | 4.53 | 800 |
| 1734125340 | 4.95 | 0.24 | 5.10 | 4.94 | 4.95 | 4.94 | 5000 |
| 1734039000 | 4.71 | -0.23 | -4.66 | 4.93 | 4.98 | 4.57 | 21800 |
| 1733952540 | 4.94 | -0.25 | -4.82 | 4.93 | 4.94 | 4.93 | 100 |
| 1733866140 | 5.19 | -0.24 | -4.42 | 5 | 5.72 | 5 | 300 |
| 1733779740 | 5.43 | 0.29 | 5.64 | 5.26 | 5.43 | 5.26 | 11000 |
| 1733520600 | 5.14 | -1.12 | -17.89 | 5.33 | 5.94 | 5.13 | 1021200 |
| 1733434200 | 6.26 | 0.74 | 13.41 | 6.11 | 6.26 | 6.11 | 3511000 |
| 1733347740 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1733261340 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 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
