Ecoslops Historical Data - ALESA | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Ecoslops (ALESA)

0.674

0.002

(0.30%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	1.81268882175	0.662	0.76	0.662	6471	0.69881762	DE
4	-0.024	-3.43839541547	0.698	0.76	0.65	3700	0.68459452	DE
12	-0.606	-47.34375	1.28	1.37	0.65	7064	0.88639157	DE
26	-0.076	-10.1333333333	0.75	1.9	0.65	9094	1.15745592	DE
52	-6.126	-90.0882352941	6.8	6.9	0.502	8031	1.54129484	DE
156	-10.126	-93.7592592593	10.8	11.1	0.502	4277	4.37558111	DE
260	-13.626	-95.2867132867	14.3	14.3	0.502	3622	6.12374804	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	0.672	-0.028	-4.00	0.7	0.7	0.672	3724
1713889800	0.7	0	0.00	0.7	0.7	0.682	1009
1713803400	0.7	0	0.00	0.6899999	0.75	0.6899999	9567
1713544200	0.7	-0.008	-1.13	0.708	0.708	0.67	9803
1713457800	0.708	0.046	6.95	0.662	0.708	0.662	8252
1713371400	0.662	-0.008	-1.19	0.67	0.6879999	0.662	2413
1713285000	0.67	0.018	2.76	0.67	0.67	0.662	550
1713198600	0.652	-0.018	-2.69	0.67	0.67	0.652	351
1712939400	0.67	-0.02	-2.90	0.6899999	0.6899999	0.67	900
1712853000	0.6899999	0.0199999	2.99	0.67	0.6899999	0.67	1301
1712766600	0.67	0.02	3.08	0.65	0.67	0.65	1948
1712680200	0.65	-0.04	-5.80	0.6899999	0.6899999	0.65	1321
1712593800	0.6899999	0.0119999	1.77	0.68	0.6899999	0.66	1549
1712334600	0.678	0.018	2.73	0.66	0.6919999	0.65	8052
1712248200	0.66	-0.02	-2.94	0.6939999	0.6939999	0.66	6692
1712161800	0.68	0.01	1.49	0.67	0.68	0.662	3722
1712075400	0.67	0	0.00	0.662	0.684	0.662	2902
1711647000	0.67	-0.03	-4.29	0.698	0.698	0.662	2549
1711560600	0.7	0.03	4.48	0.67	0.704	0.66	4072
1711474200	0.67	0.014	2.13	0.656	0.67	0.656	3373
1711387800	0.656	-0.054	-7.61	0.71	0.728	0.654	6372
1711128600	0.71	0.05	7.58	0.6939999	0.738	0.66	9137
1711042200	0.66	-0.056	-7.82	0.72	0.756	0.65	29118
1710955800	0.716	-0.134	-15.76	0.85	0.85	0.704	20167
1710869400	0.85	-0.05	-5.56	0.9	0.9	0.85	3170
1710783000	0.9	-0.018	-1.96	0.97	0.97	0.894	6052
1710523800	0.918	-0.042	-4.38	0.91	0.958	0.91	4591
1710437400	0.96	-0.028	-2.83	0.988	0.988	0.96	1635
1710351000	0.988	0.002	0.20	0.986	0.988	0.922	2978
1710264600	0.986	0.036	3.79	0.95	0.988	0.95	3657
1710178200	0.95	-0.01	-1.04	0.93	0.96	0.904	4505
1709919000	0.96	0	0.00	0.94	0.96	0.904	1680
1709832600	0.96	-0.01	-1.03	0.97	0.972	0.96	2796
1709746200	0.97	-0.022	-2.22	1.02	1.02	0.962	7444
1709659800	0.992	-0.063	-5.97	1.055	1.055	0.992	17447
1709573400	1.055	0.04	4.46	1.02	1.1	1.02	17598
1709314200	1.01	0.11	12.22	0.93	1.23	0.93	42776
1709227800	0.9	-0.01	-1.10	0.91	0.91	0.9	961
1709141400	0.91	0.01	1.11	0.95	0.95	0.87	6240
1709055000	0.9	-0.01	-1.10	0.91	0.95	0.9	6650
1708968600	0.91	-0.02	-2.15	0.93	0.99	0.91	6755
1708709400	0.93	-0.03	-3.13	0.96	0.99	0.93	10132
1708623000	0.96	0.03	3.23	0.96	1.035	0.932	6040
1708536600	0.93	-0.12	-11.43	1.08	1.08	0.93	3793
1708450200	1.05	0.11	11.70	1.07	1.1	0.982	7312
1708363800	0.94	0	0.00	0.94	0.94	0.94	0
1708104600	0.94	0.03	3.30	0.91	0.94	0.902	411
1708018200	0.91	-0.09	-9.00	1.01	1.0149999	0.9	11681
1707931800	1	0	0.00	1	1.1	1	6716
1707845400	1	0.08	8.70	0.95	1	0.894	3778
1707759000	0.92	0.07	8.24	0.85	0.94	0.85	2427
1707499800	0.85	-0.08	-8.60	0.87	0.94	0.84	6250
1707413400	0.93	-0.17	-15.45	1.1	1.1	0.74	38307
1707327000	1.1	-0.18	-14.06	1.275	1.275	1.05	11488
1707240600	1.28	-0.09	-6.23	1.365	1.365	1.245	3038
1707154200	1.365	0.09	6.64	1.28	1.37	1.28	4912
1706895000	1.28	0.01	0.79	1.275	1.28	1.2	7498
1706808600	1.27	0.02	1.60	1.28	1.28	1.225	3070
1706722200	1.25	0	0.00	1.245	1.28	1.245	378
1706635800	1.25	0.02	1.63	1.32	1.32	1.245	2685
1706549400	1.23	0.03	2.50	1.18	1.23	1.18	2118
1706290200	1.2	-0.01	-0.83	1.21	1.24	1.2	2157
1706203800	1.21	0.02	2.11	1.185	1.21	1.15	3436

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