Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E1CO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 23.92 | 0.82 | 3.55% | 23.44 | 23.98 | 23.09 | 1,506 |
| Nov 26 2024 | 23.10 | -0.40 | -1.70% | 23.74 | 23.74 | 23.01 | 4,128 |
| Nov 25 2024 | 23.50 | -0.59 | -2.45% | 23.45 | 24.44 | 23.41 | 6,923 |
| Nov 22 2024 | 24.09 | 0.34 | 1.43% | 23.99 | 24.40 | 23.75 | 5,419 |
| Nov 21 2024 | 23.75 | 0.61 | 2.64% | 23.38 | 23.96 | 23.38 | 7,805 |
| Nov 19 2024 | 23.14 | -0.24 | -1.03% | 23.62 | 23.62 | 23.14 | 2,048 |
| Nov 18 2024 | 23.38 | 0.82 | 3.63% | 22.56 | 23.73 | 22.56 | 11,764 |
| Nov 14 2024 | 22.56 | 1.26 | 5.92% | 21.52 | 22.65 | 21.38 | 11,767 |
| Nov 13 2024 | 21.30 | -0.16 | -0.75% | 21.30 | 21.60 | 20.85 | 1,802 |
| Nov 12 2024 | 21.46 | -0.12 | -0.56% | 21.80 | 21.80 | 21.34 | 4,952 |
| Nov 11 2024 | 21.58 | 0.36 | 1.70% | 21.45 | 21.75 | 21.08 | 12,117 |
| Nov 08 2024 | 21.22 | -0.43 | -1.99% | 21.92 | 22.38 | 21.22 | 5,975 |
| Nov 07 2024 | 21.65 | 0.15 | 0.70% | 21.72 | 22.00 | 21.60 | 851 |
| Nov 06 2024 | 21.50 | -0.40 | -1.83% | 22.15 | 22.44 | 21.48 | 11,319 |
| Nov 05 2024 | 21.90 | -0.10 | -0.45% | 22.48 | 22.48 | 21.66 | 5,252 |
| Nov 04 2024 | 22.00 | -0.29 | -1.30% | 22.45 | 22.49 | 21.96 | 9,057 |
| Nov 01 2024 | 22.29 | -0.10 | -0.45% | 22.62 | 22.75 | 22.29 | 1,678 |
| Oct 31 2024 | 22.39 | 0.02 | 0.09% | 22.41 | 22.84 | 22.10 | 4,030 |
| Oct 30 2024 | 22.37 | -0.59 | -2.57% | 22.65 | 23.29 | 22.37 | 2,943 |
| Oct 29 2024 | 22.96 | -0.16 | -0.69% | 23.29 | 23.29 | 22.65 | 1,797 |
| Oct 28 2024 | 23.12 | -0.12 | -0.52% | 22.95 | 23.12 | 22.37 | 4,703 |
| Oct 25 2024 | 23.24 | 0.28 | 1.22% | 23.00 | 23.24 | 22.97 | 3,630 |
| Oct 24 2024 | 22.96 | 0.16 | 0.70% | 23.03 | 23.12 | 22.76 | 282 |
| Oct 23 2024 | 22.80 | -0.39 | -1.68% | 22.99 | 23.28 | 22.59 | 6,840 |
| Oct 22 2024 | 23.19 | 0.18 | 0.78% | 23.67 | 23.67 | 22.98 | 3,564 |
| Oct 21 2024 | 23.01 | -0.33 | -1.41% | 23.58 | 23.84 | 22.90 | 6,112 |
| Oct 18 2024 | 23.34 | -0.03 | -0.13% | 23.40 | 23.44 | 23.11 | 8,610 |
| Oct 17 2024 | 23.37 | -0.11 | -0.47% | 23.67 | 23.67 | 23.10 | 8,196 |
| Oct 16 2024 | 23.48 | -0.20 | -0.84% | 24.20 | 24.20 | 23.33 | 12,695 |
| Oct 15 2024 | 23.68 | -0.76 | -3.11% | 24.00 | 24.22 | 23.65 | 23,617 |
| Oct 14 2024 | 24.44 | -0.24 | -0.97% | 24.68 | 24.68 | 24.02 | 14,311 |
| Oct 11 2024 | 24.68 | 0.16 | 0.65% | 24.77 | 24.99 | 24.66 | 3,606 |
| Oct 10 2024 | 24.52 | -0.03 | -0.12% | 24.80 | 24.80 | 24.18 | 2,238 |
| Oct 09 2024 | 24.55 | 0.47 | 1.95% | 24.33 | 24.55 | 23.91 | 1,276 |
| Oct 08 2024 | 24.08 | -0.77 | -3.10% | 25.25 | 25.25 | 23.85 | 15,469 |
| Oct 07 2024 | 24.85 | 0.17 | 0.69% | 24.93 | 25.24 | 24.72 | 4,154 |
| Oct 04 2024 | 24.68 | 0.10 | 0.41% | 24.95 | 25.09 | 24.58 | 2,403 |
| Oct 03 2024 | 24.58 | 0.09 | 0.37% | 24.74 | 24.74 | 24.48 | 1,467 |
| Oct 02 2024 | 24.49 | -0.09 | -0.37% | 24.84 | 25.18 | 24.44 | 24,632 |
| Oct 01 2024 | 24.58 | 0.16 | 0.66% | 24.30 | 25.00 | 24.15 | 4,027 |
| Sep 30 2024 | 24.42 | -0.28 | -1.13% | 24.14 | 24.77 | 24.14 | 2,181 |
| Sep 27 2024 | 24.70 | 0.72 | 3.00% | 24.00 | 24.70 | 23.88 | 2,512 |
| Sep 26 2024 | 23.98 | -0.11 | -0.46% | 24.34 | 24.34 | 23.59 | 8,223 |
| Sep 25 2024 | 24.09 | -1.50 | -5.86% | 25.46 | 25.47 | 24.00 | 9,599 |
| Sep 24 2024 | 25.59 | 0.06 | 0.24% | 25.79 | 25.79 | 25.35 | 541 |
| Sep 23 2024 | 25.53 | 0.31 | 1.23% | 25.48 | 25.98 | 25.26 | 2,143 |
| Sep 20 2024 | 25.22 | 0.14 | 0.56% | 25.34 | 25.34 | 24.78 | 2,171 |
| Sep 19 2024 | 25.08 | 0.00 | 0.00% | 25.59 | 25.59 | 24.68 | 1,530 |
| Sep 18 2024 | 25.08 | -0.47 | -1.84% | 25.71 | 25.71 | 24.99 | 5,937 |
| Sep 17 2024 | 25.55 | 0.08 | 0.31% | 25.74 | 25.77 | 25.45 | 557 |
| Sep 16 2024 | 25.47 | -0.09 | -0.35% | 25.82 | 25.82 | 25.38 | 3,367 |
| Sep 13 2024 | 25.56 | -0.44 | -1.69% | 26.00 | 26.20 | 25.46 | 1,064 |
| Sep 12 2024 | 26.00 | 0.44 | 1.72% | 25.82 | 26.00 | 25.37 | 1,160 |
| Sep 11 2024 | 25.56 | 0.54 | 2.16% | 25.02 | 25.61 | 24.99 | 2,551 |
| Sep 10 2024 | 25.02 | -0.27 | -1.07% | 25.55 | 25.83 | 24.50 | 4,739 |
| Sep 09 2024 | 25.29 | -0.51 | -1.98% | 26.49 | 26.49 | 25.29 | 9,103 |
| Sep 06 2024 | 25.80 | 0.05 | 0.19% | 26.49 | 26.49 | 25.59 | 4,562 |
| Sep 05 2024 | 25.75 | -0.65 | -2.46% | 26.42 | 26.42 | 25.75 | 4,877 |
| Sep 04 2024 | 26.40 | -0.49 | -1.82% | 27.16 | 27.27 | 26.06 | 11,361 |
| Sep 03 2024 | 26.89 | -0.36 | -1.32% | 27.53 | 27.72 | 26.77 | 4,341 |
| Sep 02 2024 | 27.25 | -0.27 | -0.98% | 27.80 | 28.40 | 26.30 | 5,025 |
| Aug 30 2024 | 27.52 | -0.68 | -2.41% | 28.49 | 28.50 | 27.48 | 12,231 |
