ECK

Datos Históricos Eckoh

ECK Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2022 40.00 0.00 0.0% 40.00 40.00 40.00 148,595
26 May 2022 40.00 -0.50 -1.23% 40.50 40.50 40.00 319,119
25 May 2022 40.50 0.00 0.0% 40.50 40.50 40.50 362,347
24 May 2022 40.50 -1.00 -2.41% 41.50 41.50 40.50 60,963
23 May 2022 41.50 -0.50 -1.19% 42.00 42.00 41.50 72,964
20 May 2022 42.00 -0.50 -1.18% 42.50 42.50 42.00 411,599
19 May 2022 42.50 -0.50 -1.16% 43.00 43.00 42.50 118,905
18 May 2022 43.00 0.00 0.0% 43.00 43.00 43.00 108,223
17 May 2022 43.00 2.00 4.88% 42.50 44.00 42.50 563,116
16 May 2022 41.00 0.00 0.0% 41.00 41.00 40.50 39,279
13 May 2022 41.00 0.00 0.0% 41.00 41.00 40.50 324,301
12 May 2022 41.00 -1.00 -2.38% 42.00 42.00 41.00 81,033
11 May 2022 42.00 0.00 0.0% 42.00 42.00 42.00 62,855
10 May 2022 42.00 0.50 1.2% 41.50 42.00 41.50 212,163
09 May 2022 41.50 -1.50 -3.49% 43.00 43.00 41.50 13,763
06 May 2022 43.00 0.00 0.0% 43.00 43.00 43.00 3,154
05 May 2022 43.00 0.00 0.0% 43.00 43.00 43.00 61,114
04 May 2022 43.00 -0.50 -1.15% 43.00 43.50 42.50 522,912
03 May 2022 43.50 0.00 0.0% 43.50 43.50 43.50 167,442
02 May 2022 43.50 0.00 0.0% 43.50 43.50 43.50 0.00
29 Abr 2022 43.50 2.00 4.82% 41.50 43.50 41.50 135,734
28 Abr 2022 41.50 -2.00 -4.6% 43.50 43.50 41.50 472,028
27 Abr 2022 43.50 -1.50 -3.33% 45.00 45.00 43.50 92,513
26 Abr 2022 45.00 0.00 0.0% 45.00 45.00 45.00 125,939
25 Abr 2022 45.00 -0.50 -1.1% 45.50 45.50 45.00 177,224
22 Abr 2022 45.50 0.00 0.0% 45.50 45.50 45.50 84,277
21 Abr 2022 45.50 -1.50 -3.19% 47.00 47.00 45.50 667,189
20 Abr 2022 47.00 1.00 2.17% 47.50 47.50 47.00 552,787
19 Abr 2022 46.00 0.50 1.1% 45.50 46.00 45.50 284,619
18 Abr 2022 45.50 0.00 0.0% 45.50 45.50 45.50 0.00
15 Abr 2022 45.50 0.00 0.0% 45.50 45.50 45.50 0.00
14 Abr 2022 45.50 0.00 0.0% 45.50 45.50 44.15 467,983
13 Abr 2022 45.50 0.50 1.11% 45.00 45.50 45.00 56,326
12 Abr 2022 45.00 -0.50 -1.1% 45.50 45.50 44.15 66,674
11 Abr 2022 45.50 4.50 10.98% 41.00 45.50 41.00 466,645
08 Abr 2022 41.00 1.60 4.06% 40.00 41.00 40.00 96,353
07 Abr 2022 39.40 -1.10 -2.72% 40.00 40.50 39.40 234,914
06 Abr 2022 40.50 0.50 1.25% 39.50 40.50 39.50 784,048
05 Abr 2022 40.00 0.00 0.0% 40.00 40.00 40.00 260,249
04 Abr 2022 40.00 2.00 5.26% 38.50 40.00 38.50 526,437
01 Abr 2022 38.00 0.50 1.33% 37.50 38.00 37.50 1,470,175
31 Mar 2022 37.50 -1.00 -2.6% 38.50 38.50 37.50 464,468
30 Mar 2022 38.50 0.00 0.0% 38.50 38.50 38.50 141,797
29 Mar 2022 38.50 -1.50 -3.75% 40.00 40.00 38.50 240,989
28 Mar 2022 40.00 0.00 0.0% 40.00 40.00 40.00 72,744
25 Mar 2022 40.00 -0.50 -1.23% 40.50 40.50 40.00 181,227
24 Mar 2022 40.50 -0.50 -1.22% 41.00 41.00 40.50 115,139
23 Mar 2022 41.00 -0.50 -1.2% 41.50 41.50 41.00 113,147
22 Mar 2022 41.50 0.00 0.0% 41.50 41.50 41.50 112,702
21 Mar 2022 41.50 0.00 0.0% 41.50 42.00 41.50 147,362
18 Mar 2022 41.50 0.50 1.22% 41.00 41.50 41.00 1,278,158
17 Mar 2022 41.00 -0.50 -1.2% 41.50 41.50 41.00 368,567
16 Mar 2022 41.50 -2.00 -4.6% 43.00 43.50 41.50 135,050
15 Mar 2022 43.50 -0.50 -1.14% 44.00 44.00 43.50 208,033
14 Mar 2022 44.00 -0.50 -1.12% 44.50 44.50 44.00 227,091
11 Mar 2022 44.50 1.50 3.49% 43.00 45.00 42.25 444,066
10 Mar 2022 43.00 1.50 3.61% 41.50 43.00 41.50 230,867
09 Mar 2022 41.50 0.50 1.22% 41.00 41.50 41.00 92,274
08 Mar 2022 41.00 0.00 0.0% 41.00 41.00 41.00 60,121
07 Mar 2022 41.00 -0.50 -1.2% 41.50 41.50 41.00 36,240
04 Mar 2022 41.50 -1.00 -2.35% 42.50 42.50 41.50 54,595
03 Mar 2022 42.50 0.00 0.0% 42.50 43.00 42.50 120,481
02 Mar 2022 42.50 -0.50 -1.16% 43.00 43.00 42.50 173,030
01 Mar 2022 43.00 0.25 0.58% 42.50 43.00 42.50 144,536
28 Feb 2022 42.75 -1.75 -3.93% 44.50 44.50 42.50 415,293
Su Consulta Reciente
LSE
ECK
Eckoh
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 05:48:03