Electro Aco Altona Sa Historical Data - EALT3F | ADVFN

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

Get Started

Home
Investing
Miscellaneous
BOV
Electro Aco Altona Sa (EALT3F)
Electro Aco Altona Sa (EALT3F) Historical

Electro Aco Altona Sa (EALT3F)

11.20

0.00

(0.00%)

Closed June 17 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718400600	11.55	0.03	0.26	11.55	11.61	10.7	19
1718314200	11.52	-0.15	-1.29	11.52	11.52	11.52	22
1718227800	11.67	0.08	0.69	11.99	11.99	11.45	39
1718141400	11.59	0.04	0.35	11.63	11.86	11.55	86
1718055000	11.55	0	0.00	11.55	11.55	11.55	0
1717795800	11.55	-0.27	-2.28	11.55	11.55	11.55	30
1717709400	11.82	0.02	0.17	11.56	11.96	11.51	308
1717622940	11.8	0.28	2.43	11.88	11.88	11.75	80
1717536600	11.52	-0.38	-3.19	11.57	11.57	11.39	116
1717450200	11.9	0.9	8.18	12	12	11.9	30
1717191000	11	-1	-8.33	11.84	11.97	11	28
1717018140	12	1.64	15.83	10.81	12	10.81	179
1716931740	10.36	-0.29	-2.72	10.86	10.86	10.32	202
1716845340	10.65	-1.34	-11.18	11.23	11.25	10.6	239
1716586200	11.99	0.64	5.64	11.35	11.99	10.23	167
1716499800	11.35	1.27	12.60	10.08	14.39	10.08	1007
1716413340	10.08	-0.62	-5.79	10.7	10.7	10.08	44
1716327000	10.7	0	0.00	10.7	10.7	10.7	18
1716240600	10.7	0.8	8.08	10.2	10.7	10	32
1715981400	9.9	-0.2	-1.98	10.4	10.7	9.84	160
1715895000	10.1	0.04	0.40	10.03	10.5	10.03	132
1715808600	10.06	-0.44	-4.19	10.26	10.26	10.06	55
1715722200	10.5	0.6	6.06	10.3	10.5	9.75	177
1715635800	9.9	0.25	2.59	9.46	9.9	9	79
1715376600	9.65	-0.65	-6.31	10.3	10.3	9.65	31
1715290140	10.3	0.62	6.40	10.3	10.3	10.3	2
1715203800	9.68	-0.23	-2.32	9.68	9.68	9.68	10
1715117400	9.91	0.02	0.20	9.91	9.91	9.91	10
1715031000	9.89	0.06	0.61	9.83	9.89	9.82	31
1714771800	9.83	-0.21	-2.09	9.51	9.83	9.5	49
1714685400	10.04	0.17	1.72	10	10.04	9.3	40
1714512600	9.8699999	0.03	0.30	9.8699999	10.07	9.4	19
1714426200	9.84	-0.11	-1.11	9.88	9.88	9.84	59
1714167000	9.95	0	0.00	9.95	9.95	9.95	35
1714080540	9.95	-0.65	-6.13	9.9	10.5	9.9	32
1713994200	10.6	0.6	6.00	10.9	10.9	10.6	51
1713907800	10	-0.42	-4.03	9.93	10	9.93	35
1713821340	10.42	0.36	3.58	9.9	10.42	9.9	47
1713562200	10.06	-0.33	-3.18	10.02	10.06	10.02	9
1713475800	10.39	0.33	3.28	9.88	10.39	9.72	39
1713389400	10.06	-0.03	-0.30	10.35	10.35	9.92	82
1713302940	10.09	0.19	1.92	9.9	10.09	9.9	20
1713216600	9.9	-0.11	-1.10	9.98	10.04	9.9	62
1712957400	10.01	0.03	0.30	9.98	10.01	9.98	58
1712870940	9.98	-0.37	-3.57	9.98	9.98	9.98	1
1712784540	10.35	0.4	4.02	10.35	10.35	9.95	76
1712698140	9.95	-0.02	-0.20	9.95	10.35	9.95	145
1712611740	9.97	-0.33	-3.20	10.4	10.4	9.97	5
1712352600	10.3	0.15	1.48	10.14	10.3	10.12	50
1712266140	10.15	-0.01	-0.10	10.16	10.16	10.15	33
1712179740	10.16	-0.02	-0.20	9.8	10.16	9.8	59
1712093400	10.18	0.09	0.89	9.88	10.19	9.88	33
1712006940	10.09	-0.31	-2.98	10.35	10.35	10.03	58
1711661400	10.4	0.1	0.97	10.3	10.4	10.3	70
1711574940	10.3	0	0.00	10.3	10.3	10.3	4
1711488540	10.3	0	0.00	10.3	10.3	10.3	0
1711402140	10.3	0.37	3.73	10.3	10.3	10.3	60
1711143000	9.93	-0.37	-3.59	10.05	10.3	9.93	47
1711056600	10.3	0.29	2.90	10.3	10.3	9.92	35
1710970200	10.01	0.01	0.10	10.3	10.3	10.01	31
1710883740	10	-0.05	-0.50	10.3	10.3	9.9	56
1710797400	10.05	0.2	2.03	10.29	10.29	9.73	57

Turbo Global Partners (CE)

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