Ecomiam SA Historical Data - ALECO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Europe
EU
Ecomiam SA (ALECO)
Ecomiam SA (ALECO) Historical

Ecomiam SA (ALECO)

2.86

-0.03

( -1.04% )

Updated: 19:00:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-2.38907849829	2.93	3.01	2.81	1249	2.86965241	DE
4	0.36	14.4	2.5	3.01	2.47	1238	2.7727743	DE
12	0.54	23.275862069	2.32	3.08	2.3	1708	2.76616114	DE
26	-0.04	-1.37931034483	2.9	3.08	2.3	1805	2.67848228	DE
52	-1.02	-26.2886597938	3.88	3.95	2.3	1935	2.84851234	DE
156	-9.04	-75.9663865546	11.9	12.1	1.64	2561	4.13218239	DE
260	-10.04	-77.8294573643	12.9	19.75	1.64	2904	8.31033442	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740504600	2.89	-0.06	-2.03	2.92	2.92	2.89	275
1740418200	2.95	-0.03	-1.01	2.98	2.98	2.95	418
1740159000	2.98	0.17	6.05	2.85	2.99	2.84	1645
1740072600	2.81	-0.08	-2.77	2.85	3.0099999	2.81	3752
1739986200	2.89	-0.04	-1.37	2.93	2.93	2.89	153
1739899800	2.93	-0.06	-2.01	2.99	2.99	2.93	487
1739813400	2.99	0.04	1.36	2.99	2.99	2.99	1004
1739554200	2.95	0.04	1.37	2.91	2.95	2.9	1650
1739467800	2.91	0.1	3.56	2.82	2.92	2.73	2777
1739381400	2.81	0	0.00	2.81	2.81	2.81	0
1739295000	2.81	0.02	0.72	2.84	2.84	2.81	1089
1739208600	2.79	0.11	4.10	2.77	2.8	2.69	1784
1738949400	2.68	0.05	1.90	2.63	2.68	2.63	1780
1738863000	2.63	0.05	1.94	2.58	2.77	2.58	2421
1738776600	2.58	0.11	4.45	2.47	2.58	2.47	1152
1738690200	2.47	-0.02	-0.80	2.49	2.49	2.47	189
1738603800	2.49	-0.02	-0.80	2.5099999	2.5099999	2.49	310
1738344600	2.5099999	0.01	0.40	2.5	2.5299999	2.48	1430
1738258200	2.5	0	0.00	2.5	2.52	2.5	323
1738171800	2.5	0	0.00	2.5	2.56	2.5	866
1738085400	2.5	-0.02	-0.79	2.52	2.56	2.5	814
1737999000	2.52	-0.03	-1.18	2.52	2.52	2.5099999	747
1737739800	2.55	-0.05	-1.92	2.6	2.64	2.54	1262
1737653400	2.6	-0.2	-7.14	2.8	2.83	2.6	1574
1737567000	2.8	-0.06	-2.10	2.85	2.87	2.8	768
1737480600	2.86	0	0.00	2.86	2.86	2.86	0
1737394200	2.86	-0.06	-2.05	2.88	2.92	2.86	1563
1737135000	2.92	0.01	0.34	2.91	2.92	2.88	476
1737048600	2.91	0	0.00	2.91	2.91	2.91	1
1736962200	2.91	-0.02	-0.68	2.93	2.93	2.91	155
1736875800	2.93	0.05	1.74	2.88	2.93	2.88	1621
1736789400	2.88	0.02	0.70	2.84	2.88	2.83	425
1736530200	2.86	-0.14	-4.67	3	3.0099999	2.86	1183
1736443800	3	-0.04	-1.32	3.05	3.05	3	384
1736357400	3.04	0.02	0.66	3.04	3.04	2.96	946
1736271000	3.02	0.02	0.67	3	3.02	2.9	891
1736184600	3	-0.04	-1.32	3.05	3.05	3	778
1735925400	3.04	0.03	1.00	3.05	3.06	2.93	1939
1735839000	3.0099999	-0.05	-1.63	3.06	3.06	2.91	1377
1735666200	3.06	0.35	12.92	2.71	3.08	2.7	9220
1735579800	2.71	0.01	0.37	2.72	2.72	2.7	522
1735320600	2.7	-0.05	-1.82	2.7599999	2.7599999	2.6	2211
1735061400	2.75	0.11	4.17	2.68	2.75	2.61	1670
1734975000	2.64	0.04	1.54	2.6	2.68	2.6	554
1734715800	2.6	0.03	1.17	2.57	2.73	2.52	5281
1734629400	2.57	-0.27	-9.51	2.8	2.8	2.57	1218
1734543000	2.84	-0.03	-1.05	2.87	2.87	2.7	3624
1734456600	2.87	0.13	4.74	2.94	3.0299999	2.68	10458
1734370200	2.74	0.34	14.17	2.38	2.74	2.38	6043
1734111000	2.4	-0.04	-1.64	2.44	2.44	2.4	2013
1734024600	2.44	0.01	0.41	2.43	2.44	2.42	615
1733938200	2.43	0	0.00	2.43	2.43	2.42	287
1733851800	2.43	-0.01	-0.41	2.43	2.45	2.43	362
1733765400	2.44	0.1	4.27	2.49	2.49	2.36	5053
1733506200	2.34	0.01	0.43	2.33	2.35	2.32	1367
1733419800	2.33	0.02	0.87	2.32	2.33	2.31	1070
1733333400	2.31	-0.01	-0.43	2.32	2.33	2.3	1311
1733247000	2.32	0.01	0.43	2.31	2.34	2.31	1355
1733160600	2.31	-0.13	-5.33	2.43	2.43	2.31	1268
1732901400	2.44	0.11	4.72	2.33	2.44	2.3	1981
1732815000	2.33	0	0.00	2.32	2.33	2.3	1386
1732728600	2.33	-0.03	-1.27	2.37	2.37	2.33	984
1732642200	2.36	0	0.00	2.35	2.37	2.35	2255

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions