1. Inicio
  2. Invertir
  3. Acciones
  4. Reino Unido
  5. LSE
  6. Echo Energy Plc (ECHO)
  7. Histórico

ECHO

Datos Históricos Echo Energy

ECHO Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2022 0.409 -0.021 -4.88% 0.43 0.43 0.409 760,391
26 May 2022 0.43 -0.005 -1.15% 0.435 0.435 0.415 2,399,902
25 May 2022 0.435 0.00 0.0% 0.435 0.435 0.422 908,266
24 May 2022 0.435 0.00 0.0% 0.435 0.435 0.435 775,957
23 May 2022 0.435 0.005 1.16% 0.43 0.435 0.426 17,568,778
20 May 2022 0.43 0.00 0.0% 0.43 0.43 0.4145 754,196
19 May 2022 0.43 0.01 2.38% 0.42 0.43 0.4095 10,027,844
18 May 2022 0.42 -0.015 -3.45% 0.44 0.44 0.42 3,871,277
17 May 2022 0.435 0.00 0.0% 0.435 0.435 0.435 1,148,531
16 May 2022 0.435 -0.005 -1.14% 0.44 0.44 0.435 367,981
13 May 2022 0.44 0.00 0.0% 0.44 0.44 0.43 46,302
12 May 2022 0.44 0.00 0.0% 0.44 0.44 0.44 320,742
11 May 2022 0.44 -0.02 -4.35% 0.46 0.46 0.44 3,352,312
10 May 2022 0.46 0.00 0.0% 0.46 0.46 0.46 2,777,741
09 May 2022 0.46 -0.03 -6.12% 0.49 0.49 0.46 3,613,961
06 May 2022 0.49 -0.005 -1.01% 0.495 0.495 0.485 6,351,453
05 May 2022 0.495 -0.015 -2.94% 0.505 0.505 0.495 2,253,127
04 May 2022 0.51 -0.025 -4.67% 0.535 0.54 0.49 20,266,883
03 May 2022 0.535 -0.005 -0.93% 0.55 0.585 0.535 31,442,893
02 May 2022 0.54 0.00 0.0% 0.54 0.54 0.54 0.00
29 Abr 2022 0.54 0.005 0.93% 0.535 0.54 0.535 5,458,207
28 Abr 2022 0.535 0.00 0.0% 0.535 0.54 0.53 9,502,680
27 Abr 2022 0.535 -0.005 -0.93% 0.54 0.55 0.53 8,096,013
26 Abr 2022 0.54 -0.005 -0.92% 0.545 0.545 0.54 1,896,688
25 Abr 2022 0.545 -0.01 -1.8% 0.555 0.555 0.545 5,930,502
22 Abr 2022 0.555 0.02 3.74% 0.535 0.565 0.535 13,042,873
21 Abr 2022 0.535 0.00 0.0% 0.535 0.535 0.525 6,622,551
20 Abr 2022 0.535 0.037 7.43% 0.485 0.535 0.485 16,965,579
19 Abr 2022 0.498 0.013 2.68% 0.485 0.498 0.485 7,256,353
18 Abr 2022 0.485 0.00 0.0% 0.485 0.485 0.485 0.00
15 Abr 2022 0.485 0.00 0.0% 0.485 0.485 0.485 0.00
14 Abr 2022 0.485 0.01 2.11% 0.475 0.49 0.475 9,988,304
13 Abr 2022 0.475 0.015 3.26% 0.475 0.475 0.475 1,587,614
12 Abr 2022 0.46 -0.015 -3.16% 0.475 0.475 0.46 6,950,573
11 Abr 2022 0.475 0.00 0.0% 0.475 0.475 0.475 2,435,545
08 Abr 2022 0.475 -0.01 -2.06% 0.485 0.485 0.475 3,773,222
07 Abr 2022 0.485 0.00 0.0% 0.485 0.49 0.485 5,482,320
06 Abr 2022 0.485 0.02 4.3% 0.465 0.49 0.465 23,246,436
05 Abr 2022 0.465 0.03 6.9% 0.435 0.49 0.435 38,581,610
04 Abr 2022 0.435 0.00 0.0% 0.435 0.435 0.435 558,178
01 Abr 2022 0.435 0.00 0.0% 0.435 0.435 0.435 2,009,036
31 Mar 2022 0.435 0.00 0.0% 0.435 0.435 0.435 3,624,432
30 Mar 2022 0.435 0.005 1.16% 0.43 0.44 0.43 15,718,811
29 Mar 2022 0.43 -0.005 -1.15% 0.435 0.435 0.43 5,970,227
28 Mar 2022 0.435 0.00 0.0% 0.435 0.435 0.435 1,548,332
25 Mar 2022 0.435 0.015 3.57% 0.42 0.435 0.42 7,410,666
24 Mar 2022 0.42 0.01 2.44% 0.41 0.42 0.41 1,113,108
23 Mar 2022 0.41 0.005 1.23% 0.405 0.41 0.405 4,383,689
22 Mar 2022 0.405 0.00 0.0% 0.405 0.405 0.405 1,057,950
21 Mar 2022 0.405 0.01 2.53% 0.395 0.405 0.39 11,481,254
18 Mar 2022 0.395 -0.01 -2.47% 0.405 0.405 0.395 1,834,653
17 Mar 2022 0.405 0.01 2.53% 0.395 0.405 0.395 4,999,624
16 Mar 2022 0.395 -0.01 -2.47% 0.405 0.405 0.395 2,620,304
15 Mar 2022 0.405 0.00 0.0% 0.405 0.405 0.405 868,461
14 Mar 2022 0.405 -0.03 -6.9% 0.435 0.435 0.405 5,367,989
11 Mar 2022 0.435 0.00 0.0% 0.435 0.435 0.435 4,655,979
10 Mar 2022 0.435 0.025 6.1% 0.41 0.435 0.41 17,057,218
09 Mar 2022 0.41 0.02 5.13% 0.39 0.41 0.385 6,992,471
08 Mar 2022 0.39 0.01 2.63% 0.38 0.39 0.38 6,764,210
07 Mar 2022 0.38 0.015 4.11% 0.365 0.39 0.365 13,116,876
04 Mar 2022 0.365 -0.03 -7.59% 0.395 0.395 0.365 5,946,431
03 Mar 2022 0.395 0.02 5.33% 0.375 0.40 0.375 28,380,653
02 Mar 2022 0.375 0.00 0.0% 0.375 0.375 0.375 4,418,366
01 Mar 2022 0.375 -0.025 -6.25% 0.40 0.40 0.375 13,047,566
28 Feb 2022 0.40 -0.005 -1.23% 0.405 0.405 0.40 3,017,482
Su Consulta Reciente
LSE
ECHO
Echo Energ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220529 04:26:48