Ecotel Comm Historical Data - E4C | 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
Germany
TG
Ecotel Comm (E4C)
Ecotel Comm (E4C) Historical

Ecotel Comm (E4C)

12.90

-0.25

(-1.90%)

Closed 17 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.52671755725	13.1	13.5	12.4	994	13.2921328	DE
4	-0.75	-5.49450549451	13.65	13.95	12.05	671	13.25431731	DE
12	-1.05	-7.52688172043	13.95	14.45	12.05	587	13.48852992	DE
26	0.15	1.17647058824	12.75	14.5	12.05	553	13.341145	DE
52	-2.9	-18.3544303797	15.8	16.899999	12	729	13.8885302	DE
156	-13.5	-51.1363636364	26.4	54.8	12	1584	30.33046148	DE
260	7.3	130.357142857	5.6	54.8	5.45	1915	23.43720918	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	12.85	-0.65	-4.81	13.25	13.25	12.4	2385
1741901220	13.5	0.6	4.65	12.9	13.5	12.8	2821
1741814820	12.9	-0.15	-1.15	13.05	13.4	12.9	820
1741728420	13.05	-0.05	-0.38	13	13.05	13	780
1741642020	13.1	-0.1	-0.76	13.2	13.2	13	254
1741382820	13.2	0.05	0.38	13.1	13.2	12.75	295
1741296420	13.15	0.05	0.38	12.5	13.15	12.05	2023
1741210020	13.1	0.25	1.95	13.1	13.1	12.6	799
1741123620	12.85	-0.3	-2.28	12.85	13.05	12.85	87
1741037220	13.15	0.15	1.15	13.35	13.35	12.85	801
1740778020	13	-0.3	-2.26	13	13	13	130
1740691620	13.3	0.15	1.14	13.45	13.45	13.15	9
1740605220	13.15	0	0.00	13.15	13.15	13.15	297
1740518820	13.15	-0.15	-1.13	13.45	13.45	13.15	425
1740432420	13.3	0.15	1.14	12.85	13.3	12.85	1430
1740173220	13.15	-0.25	-1.87	13.15	13.15	13.15	20
1740086820	13.4	0.05	0.37	13.35	13.4	13.35	532
1740000420	13.35	-0.1	-0.74	13.35	13.35	13.35	426
1739914020	13.45	-0.15	-1.10	13.65	13.65	13.45	571
1739827620	13.6	0	0.00	13.6	13.6	13.6	0
1739568420	13.6	-0.4	-2.86	13.65	13.95	13.6	231
1739482020	14	0	0.00	14	14	14	0
1739395620	14	0.25	1.82	14	14	14	108
1739309220	13.75	0.1	0.73	13.75	13.75	13.75	40
1739222820	13.65	-0.45	-3.19	13.75	14	13.65	525
1738963620	14.1	0.4	2.92	14.1	14.1	14.1	150
1738877220	13.7	-0.45	-3.18	13.7	13.7	13.7	50
1738790820	14.15	-0.05	-0.35	14.45	14.45	14.15	158
1738704420	14.2	0	0.00	14.2	14.2	14.2	200
1738618020	14.2	0.25	1.79	13.75	14.2	13.75	655
1738358820	13.95	0.25	1.82	13.95	13.95	13.95	140
1738272420	13.7	-0.35	-2.49	13.95	13.95	13.7	1030
1738186020	14.05	0.05	0.36	14	14.05	14	250
1738099620	14	0	0.00	14.1	14.1	14	97
1738013220	14	0.3	2.19	14.2	14.25	14	216
1737754020	13.7	0.1	0.74	13.7	13.7	13.7	60
1737667620	13.6	0	0.00	13.6	13.6	13.6	0
1737581220	13.6	-0.05	-0.37	13.6	13.6	13.6	500
1737494820	13.65	0	0.00	13.65	13.65	13.65	0
1737408420	13.65	-0.4	-2.85	14.4	14.4	13.65	110
1737149220	14.05	0.05	0.36	14.05	14.1	14.05	2750
1737062820	14	0.1	0.72	13.65	14	13.65	1228
1736976420	13.9	0.05	0.36	13.8	14.05	13.8	460
1736890020	13.85	0.25	1.84	13.8	13.85	13.8	250
1736803620	13.6	-0.25	-1.81	13.6	13.6	13.6	160
1736544420	13.85	0.25	1.84	13.55	13.85	13.55	90
1736458020	13.6	0.4	3.03	13	13.6	13	318
1736371620	13.2	0.4	3.12	13.1	13.5	13.1	866
1736285220	12.8	-0.45	-3.40	13.2	13.35	12.8	592
1736198820	13.25	-0.1	-0.75	13.25	13.5	13.25	195
1735939620	13.35	0.35	2.69	13.2	13.35	13.2	460
1735853220	13	-0.25	-1.89	13	13.6	13	1401
1735594020	13.25	-0.55	-3.99	13.75	13.75	13.25	1000
1735334820	13.8	0.15	1.10	13.7	13.8	13.6	622
1734989220	13.65	-0.1	-0.73	13.95	13.95	13.55	1927
1734730020	13.75	0	0.00	13.75	13.75	13.75	0
1734643620	13.75	-0.25	-1.79	13.95	13.95	13.75	649
1734557220	14	0.2	1.45	13.9	14	13.9	712
1734470820	13.8	0.1	0.73	13.7	13.8	13.7	50
1734384420	13.7	0.3	2.24	13.6	14.35	13.6	1725

AdvisorShares Vice

iShares MSCI India ETF

BEL 20 X5 Leverage NR

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