Premium
Asia Broadband Inc (PK) (AABB)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0028 | -11.2 | 0.025 | 0.0274 | 0.0213 | 7578499 | 0.02349953 | CS |
| 4 | -0.0041 | -15.5893536122 | 0.0263 | 0.0288 | 0.0213 | 5714145 | 0.02492165 | CS |
| 12 | -0.0019 | -7.88381742739 | 0.0241 | 0.035 | 0.0194 | 7173339 | 0.02596951 | CS |
| 26 | -0.0279 | -55.6886227545 | 0.0501 | 0.0509 | 0.0194 | 7487241 | 0.03008161 | CS |
| 52 | -0.0043 | -16.2264150943 | 0.0265 | 0.0679 | 0.0131 | 9586493 | 0.03253284 | CS |
| 156 | -0.06888 | -75.6258234519 | 0.09108 | 0.167409 | 0.0114 | 8866423 | 0.04325028 | CS |
| 260 | 0.020616 | 1301.51515152 | 0.001584 | 0.65241001 | 0.001287 | 19239934 | 0.10944073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0222 | -0.0012 | -5.13 | 0.02385 | 0.024 | 0.022 | 7628788 |
| 1741300140 | 0.0234 | 0.0009 | 4.00 | 0.0227 | 0.0245 | 0.0217 | 5990359 |
| 1741213440 | 0.0225 | -0.0013 | -5.46 | 0.0233 | 0.0243 | 0.0221 | 8773729 |
| 1741126800 | 0.0238 | -0.0002 | -0.83 | 0.0244 | 0.0248999 | 0.0235 | 8180430 |
| 1741040760 | 0.024 | 0.0002 | 0.84 | 0.0234 | 0.0274 | 0.022 | 12081864 |
| 1740781260 | 0.0238 | 0.00168 | 7.59 | 0.025 | 0.025 | 0.0213 | 2866111 |
| 1740695340 | 0.02212 | -0.00228 | -9.34 | 0.0227 | 0.0248999 | 0.0213 | 5093512 |
| 1740608400 | 0.0244 | -0.00085 | -3.37 | 0.0254999 | 0.0259 | 0.024 | 4673592 |
| 1740522480 | 0.02525 | -0.00015 | -0.59 | 0.02575 | 0.02605 | 0.0234 | 10639616 |
| 1740435600 | 0.0254 | 0.0001 | 0.40 | 0.0262 | 0.027 | 0.025 | 6528772 |
| 1740176400 | 0.0253 | -0.0005 | -1.94 | 0.0254999 | 0.0288 | 0.0253 | 5371616 |
| 1740090480 | 0.0258 | -0.00025 | -0.96 | 0.026 | 0.0284 | 0.0254999 | 4449816 |
| 1740003960 | 0.02605 | -0.0002 | -0.76 | 0.028 | 0.028 | 0.0254999 | 2922063 |
| 1739917740 | 0.02625 | 0.0005 | 1.94 | 0.027 | 0.0285 | 0.0253 | 9049691 |
| 1739572020 | 0.02575 | -0.00025 | -0.96 | 0.026 | 0.027 | 0.0253 | 2429774 |
| 1739485320 | 0.026 | -0.001 | -3.70 | 0.027 | 0.028 | 0.0254999 | 1830048 |
| 1739398920 | 0.027 | 0 | 0.00 | 0.02655 | 0.0285 | 0.0258 | 3199530 |
| 1739312940 | 0.027 | -0.0011 | -3.91 | 0.02785 | 0.0284 | 0.0269 | 3635777 |
| 1739226000 | 0.0281 | 0.00185 | 7.05 | 0.02675 | 0.0286 | 0.0261 | 5466133 |
| 1738967160 | 0.02625 | -0.0001 | -0.38 | 0.0263 | 0.0273 | 0.0257 | 5386319 |
| 1738880400 | 0.02635 | 0.00115 | 4.56 | 0.02525 | 0.027 | 0.02525 | 5237097 |
| 1738794000 | 0.0252 | -0.0011 | -4.18 | 0.0262 | 0.028 | 0.0252 | 6482096 |
| 1738708080 | 0.0263 | -0.0002 | -0.75 | 0.0268 | 0.0274 | 0.02625 | 3877678 |
| 1738621740 | 0.0265 | 0.0007 | 2.71 | 0.024 | 0.027 | 0.024 | 2811236 |
| 1738362000 | 0.0258 | 0.0016 | 6.61 | 0.0245 | 0.026 | 0.0241 | 5254940 |
| 1738276080 | 0.0242 | -0.00095 | -3.78 | 0.0265 | 0.0265 | 0.024 | 7312211 |
| 1738189740 | 0.02515 | -0.00155 | -5.81 | 0.02695 | 0.028 | 0.02395 | 6173803 |
| 1738103280 | 0.0267 | -0.00025 | -0.93 | 0.027 | 0.0279 | 0.0261 | 4245759 |
| 1738016820 | 0.02695 | -0.00045 | -1.64 | 0.0277 | 0.0286 | 0.02695 | 4343189 |
| 1737757440 | 0.0274 | -0.00115 | -4.03 | 0.0278 | 0.0295 | 0.0274 | 4395485 |
| 1737671220 | 0.02855 | -0.0001 | -0.35 | 0.03 | 0.0301 | 0.028 | 4161844 |
| 1737584640 | 0.02865 | -0.00185 | -6.07 | 0.03 | 0.0305 | 0.0285 | 3550744 |
| 1737498540 | 0.0305 | 0.00015 | 0.49 | 0.0315 | 0.0318 | 0.0283 | 7685865 |
| 1737152880 | 0.03035 | 0.0014 | 4.84 | 0.029 | 0.0335 | 0.028 | 9047681 |
| 1737066420 | 0.02895 | -0.00095 | -3.18 | 0.02895 | 0.031 | 0.0276 | 7096144 |
| 1736979720 | 0.0299 | -0.0014 | -4.47 | 0.0303 | 0.0325 | 0.0284 | 6815419 |
| 1736893380 | 0.0313 | -0.001 | -3.10 | 0.0305 | 0.0335 | 0.0287 | 8096196 |
| 1736806800 | 0.0323 | 0.00175 | 5.73 | 0.032 | 0.0345 | 0.031 | 12573987 |
| 1736547720 | 0.03055 | -0.00025 | -0.81 | 0.0309 | 0.035 | 0.0281 | 23271841 |
| 1736375340 | 0.0308 | 0.0022 | 7.69 | 0.0307 | 0.0329 | 0.0287 | 26448851 |
| 1736288940 | 0.0286 | 0.00415 | 16.97 | 0.025 | 0.0299 | 0.024 | 25541116 |
| 1736202360 | 0.02445 | 0.0029 | 13.46 | 0.02125 | 0.025 | 0.0204 | 9724108 |
| 1735942980 | 0.02155 | 0.0019 | 9.67 | 0.0195 | 0.0225 | 0.0195 | 5680962 |
| 1735856700 | 0.01965 | 5.0E-5 | 0.26 | 0.0195 | 0.0206 | 0.0194 | 4647758 |
| 1735683960 | 0.0196 | -0.0002 | -1.01 | 0.0198 | 0.0206 | 0.0194499 | 5611052 |
| 1735597740 | 0.0198 | -0.0006 | -2.94 | 0.0204 | 0.0205 | 0.0194 | 9577495 |
| 1735338000 | 0.0204 | -0.00055 | -2.63 | 0.0208999 | 0.02115 | 0.0202 | 7873794 |
| 1735252020 | 0.02095 | -0.00025 | -1.18 | 0.021 | 0.0219 | 0.0205 | 5281804 |
| 1735078200 | 0.0212 | -5.0E-5 | -0.24 | 0.022 | 0.022 | 0.0208 | 3342870 |
| 1734992400 | 0.02125 | -0.0004 | -1.85 | 0.0214 | 0.0224 | 0.0206 | 9282536 |
| 1734733200 | 0.02165 | -0.00065 | -2.91 | 0.0219 | 0.022 | 0.0205 | 5128851 |
| 1734646800 | 0.0223 | 0.0013 | 6.19 | 0.023 | 0.023 | 0.0212 | 9966145 |
| 1734560940 | 0.021 | -0.002 | -8.70 | 0.023 | 0.0234 | 0.0208999 | 9364452 |
| 1734474360 | 0.023 | 0.0004 | 1.77 | 0.0221 | 0.025 | 0.022 | 5630734 |
| 1734388140 | 0.0226 | -0.0007 | -3.00 | 0.0251 | 0.0251 | 0.022 | 5280762 |
| 1734128940 | 0.0233 | -0.0011 | -4.51 | 0.0241 | 0.0251 | 0.0225 | 5148361 |
| 1734042480 | 0.0244 | -0.0004 | -1.61 | 0.0248 | 0.0254999 | 0.02285 | 2890902 |
| 1733955900 | 0.0248 | 0.0008 | 3.33 | 0.023 | 0.025 | 0.0224 | 6858453 |
| 1733869200 | 0.024 | 0.0015 | 6.67 | 0.0221 | 0.02425 | 0.0221 | 3649849 |
| 1733782800 | 0.0225 | 0 | 0.00 | 0.0226 | 0.0254999 | 0.0221 | 3519286 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
