Ecoslops Historical Data - ALESA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Ecoslops (ALESA)

0.728

0.00

(0.00%)

Closed November 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.028	4	0.7	0.75	0.7	2554	0.73155571	DE
4	-0.022	-2.93333333333	0.75	0.76	0.7	1819	0.73073827	DE
12	-0.03	-3.95778364116	0.758	0.85	0.68	2883	0.77946476	DE
26	0.018	2.53521126761	0.71	0.978	0.58	2883	0.78031899	DE
52	-0.422	-36.6956521739	1.15	1.485	0.58	4274	0.91594499	DE
156	-8.252	-91.8930957684	8.98	9.92	0.502	4184	3.00483446	DE
260	-10.322	-93.4117647059	11.05	12.95	0.502	3844	5.4228016	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731951000	0.728	0	0.00	0.728	0.728	0.72	251
1731691800	0.728	-0.012	-1.62	0.74	0.74	0.702	2601
1731605400	0.74	0.01	1.37	0.73	0.74	0.73	161
1731519000	0.73	-0.02	-2.67	0.75	0.75	0.73	776
1731432600	0.75	0.04	5.63	0.71	0.75	0.7	5203
1731346200	0.71	0.01	1.43	0.7	0.72	0.7	4030
1731087000	0.7	0	0.00	0.7	0.71	0.7	2835
1731000600	0.7	-0.01	-1.41	0.71	0.71	0.7	1267
1730914200	0.71	-0.01	-1.39	0.72	0.72	0.71	568
1730827800	0.72	0	0.00	0.72	0.72	0.71	835
1730741400	0.72	0	0.00	0.72	0.72	0.718	3690
1730482200	0.72	0.014	1.98	0.706	0.72	0.7	1600
1730395800	0.706	-0.012	-1.67	0.718	0.718	0.706	54
1730309400	0.718	-0.03	-4.01	0.724	0.724	0.708	2102
1730223000	0.748	0.008	1.08	0.74	0.748	0.71	2059
1730136600	0.74	-0.014	-1.86	0.76	0.76	0.74	521
1729873800	0.754	-0.004	-0.53	0.758	0.758	0.75	304
1729787400	0.758	-0.002	-0.26	0.76	0.76	0.758	205
1729701000	0.76	0	0.00	0.76	0.76	0.75	111
1729614600	0.76	-0.01	-1.30	0.75	0.76	0.734	5640
1729528200	0.77	0	0.00	0.77	0.77	0.77	0
1729269000	0.77	0	0.00	0.77	0.77	0.77	300
1729182600	0.77	0.01	1.32	0.752	0.798	0.752	2480
1729096200	0.76	0	0.00	0.76	0.76	0.754	2071
1729009800	0.76	-0.04	-5.00	0.79	0.79	0.752	886
1728923400	0.8	0.04	5.26	0.77	0.8	0.77	4718
1728664200	0.76	-0.012	-1.55	0.774	0.798	0.76	1221
1728577800	0.772	0.016	2.12	0.79	0.798	0.752	1034
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

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