Ecoslops Historical Data - ALESA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Ecoslops (ALESA)
Ecoslops (ALESA) Historical

Ecoslops (ALESA)

0.80

0.04

(5.26%)

Closed October 14 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-3.61445783133	0.83	0.83	0.752	1355	0.78583355	DE
4	0.06	8.10810810811	0.74	0.85	0.682	3604	0.80059193	DE
12	0.06	8.10810810811	0.74	0.85	0.68	2842	0.7834345	DE
26	0.13	19.4029850746	0.67	0.978	0.58	3356	0.76787967	DE
52	0.118	17.3020527859	0.682	1.9	0.58	6707	1.0321177	DE
156	-9.7	-92.380952381	10.5	10.85	0.502	4357	3.39431601	DE
260	-10.6	-92.9824561404	11.4	12.95	0.502	3829	5.503431	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728664200	0.76	0.004	0.53	0.774	0.798	0.76	1221
1728577800	0.756	0	0.00	0.756	0.756	0.756	0
1728491400	0.756	-0.044	-5.50	0.8	0.8	0.752	1856
1728405000	0.8	-0.03	-3.61	0.83	0.83	0.8	551
1728318600	0.83	-0.02	-2.35	0.83	0.83	0.81	2115
1728059400	0.85	0.0320001	3.91	0.8	0.85	0.79	15745
1727973000	0.8179999	-0.032	-3.76	0.83	0.83	0.76	3352
1727886600	0.85	0.062	7.87	0.788	0.85	0.76	8453
1727800200	0.788	0.054	7.36	0.734	0.79	0.734	2102
1727713800	0.734	-0.066	-8.25	0.78	0.78	0.734	3756
1727454600	0.8	0.072	9.89	0.77	0.84	0.75	19838
1727368200	0.728	0.018	2.54	0.71	0.728	0.7	485
1727281800	0.71	-0.01	-1.39	0.72	0.72	0.71	130
1727195400	0.72	0	0.00	0.72	0.72	0.72	100
1727109000	0.72	-0.034	-4.51	0.748	0.748	0.6919999	1320
1726849800	0.754	-0.004	-0.53	0.756	0.756	0.72	1484
1726763400	0.758	0.042	5.87	0.716	0.78	0.716	3334
1726677000	0.716	0.0260001	3.77	0.6899999	0.728	0.6899999	3108
1726590600	0.6899999	-0.002	-0.29	0.6899999	0.7	0.6899999	920
1726504200	0.6919999	-0.038	-5.21	0.74	0.74	0.682	1182
1726245000	0.73	-0.01	-1.35	0.74	0.744	0.73	551
1726158600	0.74	0.01	1.37	0.73	0.79	0.68	6295
1726072200	0.73	0	0.00	0.6959999	0.73	0.6959999	3667
1725985800	0.73	0	0.00	0.73	0.73	0.73	502
1725899400	0.73	0	0.00	0.75	0.75	0.73	231
1725640200	0.73	0	0.00	0.73	0.73	0.73	1251
1725553800	0.73	-0.07	-8.75	0.8199999	0.8199999	0.73	4456
1725467400	0.8	-0.02	-2.44	0.8199999	0.8199999	0.8	485
1725381000	0.8199999	0.0299999	3.80	0.79	0.8199999	0.73	7787
1725294600	0.79	0.002	0.25	0.77	0.79	0.77	180
1725035400	0.788	-0.01	-1.25	0.78	0.788	0.762	1590
1724949000	0.798	-0.012	-1.48	0.79	0.798	0.77	2787
1724862600	0.81	0.01	1.25	0.8	0.81	0.756	16415
1724776200	0.8	0.06	8.11	0.744	0.8	0.744	4985
1724689800	0.74	-0.018	-2.37	0.758	0.76	0.74	1840
1724430600	0.758	0.018	2.43	0.74	0.758	0.74	501
1724344200	0.74	-0.018	-2.37	0.758	0.758	0.74	581
1724257800	0.758	0	0.00	0.74	0.758	0.712	985
1724171400	0.758	0.056	7.98	0.712	0.758	0.712	2000
1724085000	0.702	0	0.00	0.7	0.76	0.7	3202
1723825800	0.702	0.002	0.29	0.702	0.702	0.702	50
1723739400	0.7	-0.05	-6.67	0.75	0.75	0.6899999	8866
1723653000	0.75	0	0.00	0.75	0.75	0.74	593
1723566600	0.75	-0.01	-1.32	0.76	0.76	0.742	1534
1723480200	0.76	-0.038	-4.76	0.76	0.76	0.76	430
1723221000	0.798	0	0.00	0.798	0.798	0.798	15
1723134600	0.798	0.028	3.64	0.77	0.798	0.742	746
1723048200	0.77	0.028	3.77	0.742	0.77	0.742	14
1722961800	0.742	0.01	1.37	0.74	0.742	0.74	650
1722875400	0.732	-0.058	-7.34	0.79	0.8	0.732	1421
1722616200	0.79	0.03	3.95	0.834	0.834	0.79	800
1722529800	0.76	0.018	2.43	0.742	0.76	0.742	151
1722443400	0.742	-0.058	-7.25	0.8	0.8	0.742	1344
1722357000	0.8	0.03	3.90	0.75	0.802	0.74	9309
1722270600	0.77	0	0.00	0.77	0.77	0.77	0
1722011400	0.77	0	0.00	0.77	0.77	0.77	230
1721925000	0.77	-0.026	-3.27	0.796	0.796	0.76	2040
1721838600	0.796	0.026	3.38	0.77	0.796	0.742	2082
1721752200	0.77	0	0.00	0.77	0.77	0.76	1817
1721665800	0.77	-0.03	-3.75	0.74	0.77	0.74	1231
1721406600	0.8	0	0.00	0.8	0.8	0.8	0
1721320200	0.8	0	0.00	0.8	0.8	0.8	113
1721233800	0.8	0	0.00	0.8	0.802	0.78	1930
1721147400	0.8	0.09	12.68	0.794	0.86	0.78	16217
1721061000	0.71	0.0200001	2.90	0.68	0.71	0.68	2492

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions