Premium
Asia Broadband Inc (PK) (AABB)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0024 | -10.4347826087 | 0.023 | 0.023 | 0.0205 | 6930101 | 0.02169548 | CS |
| 4 | -0.0003 | -1.43540669856 | 0.0209 | 0.029 | 0.0205 | 5986553 | 0.02304095 | CS |
| 12 | -0.018 | -46.6321243523 | 0.0386 | 0.0405 | 0.0201 | 5986743 | 0.0261631 | CS |
| 26 | 0.007 | 51.4705882353 | 0.0136 | 0.0679 | 0.0131 | 12506128 | 0.03775485 | CS |
| 52 | 0.0009 | 4.56852791878 | 0.0197 | 0.0679 | 0.0131 | 9843531 | 0.03160244 | CS |
| 156 | -0.279271 | -93.1303793965 | 0.299871 | 0.330264 | 0.0114 | 10045580 | 0.06142858 | CS |
| 260 | 0.017036 | 478.002244669 | 0.003564 | 0.65241001 | 0.001287 | 19019341 | 0.10907911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733523600 | 0.0225 | -0.0014 | -5.86 | 0.0252 | 0.0252 | 0.02245 | 4439420 |
| 1733437500 | 0.0239 | -0.0009 | -3.63 | 0.0231 | 0.0254999 | 0.0231 | 2460890 |
| 1733350980 | 0.0248 | -0.0017 | -6.42 | 0.02705 | 0.0271 | 0.024 | 6592169 |
| 1733264700 | 0.0265 | 0.0029 | 12.29 | 0.0235 | 0.029 | 0.0235 | 6828867 |
| 1733178180 | 0.0236 | 0.00085 | 3.74 | 0.02325 | 0.02605 | 0.0214999 | 11965097 |
| 1732918200 | 0.02275 | 0.00175 | 8.33 | 0.0208999 | 0.025 | 0.0208999 | 5408309 |
| 1732746540 | 0.021 | -0.00125 | -5.62 | 0.0271 | 0.029 | 0.0202 | 6475677 |
| 1732660140 | 0.02225 | 0.00215 | 10.70 | 0.0203 | 0.0225 | 0.0201 | 7912652 |
| 1732573560 | 0.0201 | -0.00235 | -10.47 | 0.02295 | 0.0235 | 0.0201 | 11786529 |
| 1732314000 | 0.02245 | -0.00105 | -4.47 | 0.02325 | 0.0242 | 0.02245 | 6187717 |
| 1732227900 | 0.0235 | 0.0007 | 3.07 | 0.02285 | 0.0238 | 0.0216 | 13209335 |
| 1732141740 | 0.0228 | -0.0019 | -7.69 | 0.0245 | 0.0254999 | 0.0221 | 13538746 |
| 1732054800 | 0.0247 | -0.00045 | -1.79 | 0.0251 | 0.0263 | 0.0245 | 8355199 |
| 1731968640 | 0.02515 | -0.00025 | -0.98 | 0.0251 | 0.0263 | 0.0251 | 4163099 |
| 1731709260 | 0.0254 | 0.0005001 | 2.01 | 0.0248 | 0.0264 | 0.0248 | 4206182 |
| 1731622800 | 0.0248999 | -0.0003 | -1.19 | 0.0243 | 0.0258 | 0.0242 | 4329958 |
| 1731536760 | 0.0252 | -0.0005 | -1.95 | 0.0268 | 0.0269 | 0.0246 | 8299573 |
| 1731450480 | 0.0257 | -0.0012 | -4.46 | 0.0269 | 0.02705 | 0.02535 | 8036921 |
| 1731363600 | 0.0269 | 5.0E-5 | 0.19 | 0.02675 | 0.0272 | 0.0254999 | 2997003 |
| 1731104400 | 0.02685 | -0.00015 | -0.56 | 0.0286 | 0.0286 | 0.0267 | 2332444 |
| 1731018540 | 0.027 | -0.0009 | -3.23 | 0.0287 | 0.0287 | 0.0254999 | 3126736 |
| 1730931600 | 0.0279 | 0.0004 | 1.45 | 0.027 | 0.0288 | 0.026 | 2539608 |
| 1730845680 | 0.0275 | -0.0003 | -1.08 | 0.0298 | 0.0299 | 0.026 | 5305005 |
| 1730759160 | 0.0278 | -0.0012 | -4.14 | 0.029 | 0.0299 | 0.0271 | 1955893 |
| 1730496420 | 0.029 | 0.00365 | 14.40 | 0.0253 | 0.0294 | 0.0253 | 4347301 |
| 1730409780 | 0.02535 | -0.00095 | -3.61 | 0.0275 | 0.0275 | 0.02535 | 4037782 |
| 1730323500 | 0.0263 | -0.0007 | -2.59 | 0.0264 | 0.0285 | 0.0256 | 4636764 |
| 1730237280 | 0.027 | 0.00015 | 0.56 | 0.0269 | 0.027 | 0.0254999 | 8306375 |
| 1730150880 | 0.02685 | -0.00125 | -4.45 | 0.028 | 0.0289 | 0.02685 | 6042309 |
| 1729891500 | 0.0281 | 0.00035 | 1.26 | 0.0273 | 0.029 | 0.0271 | 2517544 |
| 1729805160 | 0.02775 | -0.0008 | -2.80 | 0.0284 | 0.0291 | 0.0272 | 2722771 |
| 1729718940 | 0.02855 | -0.0008 | -2.73 | 0.03 | 0.03 | 0.02705 | 14991903 |
| 1729632300 | 0.02935 | -0.0015 | -4.86 | 0.03095 | 0.0318 | 0.0291 | 7848215 |
| 1729545600 | 0.03085 | 0.0001 | 0.33 | 0.0301 | 0.032 | 0.0291 | 12164084 |
| 1729286400 | 0.03075 | -0.00045 | -1.44 | 0.0315 | 0.0325999 | 0.0301 | 4854824 |
| 1729200000 | 0.0312 | -0.0001 | -0.32 | 0.031 | 0.0329 | 0.0305 | 2076219 |
| 1729113960 | 0.0313 | -0.0017 | -5.15 | 0.0337 | 0.0337 | 0.0309 | 3545357 |
| 1729027680 | 0.033 | 0.001 | 3.13 | 0.03135 | 0.0344 | 0.0305 | 3039945 |
| 1728941220 | 0.032 | -0.001 | -3.03 | 0.031 | 0.033 | 0.03 | 3913197 |
| 1728681900 | 0.033 | 0.0001 | 0.30 | 0.03275 | 0.0345 | 0.032 | 5109026 |
| 1728595560 | 0.0329 | 0.0009 | 2.81 | 0.031 | 0.034 | 0.0302 | 4615723 |
| 1728508800 | 0.032 | -0.0055 | -14.67 | 0.0403 | 0.0403 | 0.031 | 13056961 |
| 1728422580 | 0.0375 | -0.0003 | -0.79 | 0.0373 | 0.0399 | 0.037 | 5082895 |
| 1728336000 | 0.0378 | -0.0014 | -3.57 | 0.03785 | 0.0399 | 0.0371 | 3416013 |
| 1728077220 | 0.0392 | 0.0005 | 1.29 | 0.0404 | 0.0405 | 0.037 | 4771054 |
| 1727990760 | 0.0387 | -0.00025 | -0.64 | 0.0386 | 0.04005 | 0.038 | 3734228 |
| 1727904000 | 0.03895 | 5.0E-5 | 0.13 | 0.039 | 0.041 | 0.0385 | 7310763 |
| 1727818140 | 0.0388999 | -0.00245 | -5.93 | 0.0402 | 0.0419 | 0.0361 | 12572070 |
| 1727731380 | 0.04135 | -0.0017 | -3.95 | 0.0444 | 0.0445 | 0.0406 | 5749790 |
| 1727472000 | 0.04305 | 0.00435 | 11.24 | 0.036 | 0.0432 | 0.036 | 14072392 |
| 1727386200 | 0.0387 | 0.0006 | 1.57 | 0.0377 | 0.0409 | 0.0374 | 17120400 |
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
