Electro Aco Altona Sa Historical Data - EALT3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Electro Aco Altona Sa (EALT3)
Electro Aco Altona Sa (EALT3) Historical

Electro Aco Altona Sa (EALT3)

14.50

0.00

( 0.00% )

Updated: 00:49:56

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.73	5.30137981118	13.77	14.5	13.77	600	14.25125	CS
4	1.1	8.20895522388	13.4	14.5	13.21	925	13.69466216	CS
12	1.11	8.28976848394	13.39	14.5	13.02	1232	13.68523985	CS
26	-0.44	-2.94511378849	14.94	15.55	13	3089	13.52783058	CS
52	4.45	44.2786069652	10.05	16.99	9.8	5244	13.33324627	CS
156	4.62	46.7611336032	9.88	16.99	7	2319	12.53599281	CS
260	7.01	93.5914552737	7.49	26.62	6.2	2738	14.79931484	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742419800	14.5	0	0.00	14.5	14.5	14.5	0
1742333400	14.5	0.2	1.40	14.5	14.5	14.5	100
1742247000	14.3	0.42	3.03	13.88	14.3	13.88	2000
1741987800	13.88	0.11	0.80	13.88	13.88	13.88	200
1741901400	13.77	0.36	2.68	13.77	13.77	13.77	100
1741814940	13.41	-0.09	-0.67	13.41	13.41	13.41	100
1741728600	13.5	0	0.00	13.5	13.5	13.5	1000
1741642140	13.5	-0.4	-2.88	13.5	13.5	13.5	100
1741382940	13.9	0.44	3.27	13.75	13.9	13.75	2600
1741296540	13.46	-0.09	-0.66	13.59	13.59	13.31	1500
1741210140	13.55	-0.25	-1.81	13.32	13.55	13.21	3300
1740778200	13.8	0.3	2.22	13.22	13.8	13.22	300
1740691740	13.5	-0.03	-0.22	13.5	13.5	13.5	100
1740605400	13.53	0.16	1.20	13.31	13.69	13.31	1600
1740519000	13.37	-0.53	-3.81	13.88	13.88	13.37	200
1740432600	13.9	0	0.00	13.9	13.9	13.9	0
1740173400	13.9	0.54	4.04	13.9	13.9	13.9	100
1740087000	13.36	-0.14	-1.04	13.4	13.4	13.36	1500
1740000540	13.5	0	0.00	13.5	13.5	13.5	0
1739914140	13.5	-0.4	-2.88	13.5	13.5	13.5	300
1739827800	13.9	0.2	1.46	13.41	14	13.41	600
1739568600	13.7	0	0.00	13.7	13.7	13.7	0
1739482200	13.7	0	0.00	13.7	13.7	13.7	0
1739395800	13.7	0	0.00	13.7	13.7	13.7	0
1739309400	13.7	0	0.00	13.7	13.7	13.7	700
1739222940	13.7	0	0.00	13.7	13.7	13.7	600
1738963800	13.7	0.08	0.59	13.7	13.7	13.7	1100
1738877340	13.62	0	0.00	13.62	13.62	13.62	0
1738790940	13.62	-0.08	-0.58	13.7	13.7	13.62	600
1738704600	13.7	0	0.00	13.61	13.7	13.61	600
1738618200	13.7	0	0.00	13.25	13.7	13.25	2900
1738358940	13.7	-0.4	-2.84	14.1	14.1	13.7	10600
1738272600	14.1	0	0.00	14.1	14.1	14.1	0
1738186200	14.1	0	0.00	14.1	14.3	14.1	500
1738099740	14.1	0	0.00	14.1	14.1	14.1	600
1738013340	14.1	0.11	0.79	13.99	14.1	13.99	200
1737754200	13.99	0	0.00	13.99	13.99	13.99	300
1737667740	13.99	0	0.00	13.99	13.99	13.99	100
1737581400	13.99	0.19	1.38	13.79	13.99	13.75	3300
1737495000	13.8	0	0.00	13.8	13.8	13.8	0
1737408600	13.8	0.5	3.76	13.68	13.8	13.68	500
1737149400	13.3	0.1	0.76	13.3	13.3	13.3	200
1737062940	13.2	-0.24	-1.79	13.2	13.2	13.2	400
1736976540	13.44	0.41	3.15	13.14	13.44	13.14	800
1736890140	13.03	0	0.00	13.03	13.03	13.03	0
1736803740	13.03	-0.07	-0.53	13.1	13.1	13.03	200
1736544540	13.1	0	0.00	13.1	13.1	13.1	0
1736458140	13.1	0.08	0.61	13.1	13.1	13.1	2600
1736371740	13.02	-0.95	-6.80	13.03	13.03	13.02	500
1736285400	13.97	-0.03	-0.21	13.97	13.97	13.97	9100
1736198940	14	0.8	6.06	13.97	14	13.97	1000
1735939740	13.2	0.09	0.69	13.2	13.2	13.2	200
1735853400	13.11	-0.39	-2.89	13.1	13.12	13.1	1500
1735594200	13.5	0.04	0.30	13.5	13.5	13.5	1400
1735334940	13.46	0.11	0.82	13.46	13.46	13.46	600
1735248540	13.35	-0.04	-0.30	13.39	13.39	13.35	700
1734989340	13.39	-0.11	-0.81	13.39	13.39	13.39	300
1734730200	13.5	-0.4	-2.88	13.39	13.5	13.39	500

PAR AL BAHIA PN

Btp Tf 2,45% St33 Eur

iShares Physical Silver ...

Exchange Traded

WisdomTree Multi Asset I...

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