Ecoslops Historical Data - ALESA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ecoslops (ALESA)

0.66

0.02

(3.13%)

Closed December 31 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.034	5.43130990415	0.626	0.66	0.62	1462	0.63864295	DE
4	-0.06	-8.33333333333	0.72	0.72	0.612	3068	0.67024684	DE
12	-0.17	-20.4819277108	0.83	0.83	0.612	2223	0.70622209	DE
26	0	0	0.66	0.86	0.58	2677	0.74688683	DE
52	-0.635	-49.0347490347	1.295	1.485	0.58	4010	0.86100985	DE
156	-8	-92.3787528868	8.66	9.92	0.502	4131	2.79918787	DE
260	-10.94	-94.3103448276	11.6	12.95	0.502	3813	5.22171324	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	0.64	0	0.00	0.64	0.66	0.63	1201
1735320600	0.64	0.008	1.27	0.62	0.64	0.62	2441
1735061400	0.632	0.006	0.96	0.626	0.66	0.626	744
1734975000	0.626	-0.068	-9.80	0.67	0.67	0.626	1034
1734715800	0.6939999	0.0539999	8.44	0.64	0.7	0.64	4214
1734629400	0.64	0.014	2.24	0.626	0.64	0.626	450
1734543000	0.626	-0.004	-0.63	0.63	0.6899999	0.622	5928
1734456600	0.63	-0.018	-2.78	0.648	0.648	0.63	1666
1734370200	0.648	-0.032	-4.71	0.68	0.68	0.648	2121
1734111000	0.68	0	0.00	0.68	0.68	0.67	2777
1734024600	0.68	-0.02	-2.86	0.7	0.7	0.648	1220
1733938200	0.7	0.022	3.24	0.666	0.7	0.63	4172
1733851800	0.678	0	0.00	0.678	0.678	0.678	0
1733765400	0.678	0.002	0.30	0.63	0.678	0.63	6338
1733506200	0.676	0	0.00	0.652	0.678	0.646	2931
1733419800	0.676	-0.022	-3.15	0.6899999	0.6899999	0.654	2091
1733333400	0.698	0.0100001	1.45	0.6879999	0.7	0.65	6907
1733247000	0.6879999	-0.04	-5.49	0.72	0.72	0.64	3088
1733160600	0.728	-0.012	-1.62	0.74	0.74	0.68	5156
1732901400	0.74	0.002	0.27	0.738	0.74	0.7	1160
1732815000	0.738	-0.002	-0.27	0.6899999	0.74	0.6899999	2311
1732728600	0.74	0	0.00	0.74	0.74	0.74	0
1732642200	0.74	-0.01	-1.33	0.748	0.748	0.71	2480
1732555800	0.75	0.04	5.63	0.71	0.75	0.68	2866
1732296600	0.71	-0.01	-1.39	0.72	0.73	0.71	211
1732210200	0.72	0.01	1.41	0.71	0.72	0.702	438
1732123800	0.71	0.01	1.43	0.7	0.71	0.6899999	2491
1732037400	0.7	-0.028	-3.85	0.728	0.728	0.7	4191
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

Virtus Investment Partners

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