Premium
4Cable TV International Inc (PK) (CATV)
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 | -0.0002 | -40 | 0.0005 | 0.0005 | 0.0002 | 48305568 | 0.00032645 | CS |
| 4 | -0.0003 | -50 | 0.0006 | 0.0007 | 0.0002 | 20256849 | 0.00040548 | CS |
| 12 | -0.0006 | -66.6666666667 | 0.0009 | 0.0012 | 0.0002 | 10579187 | 0.00051895 | CS |
| 26 | -0.00135 | -81.8181818182 | 0.00165 | 0.0018 | 0.0002 | 7370226 | 0.00070975 | CS |
| 52 | -0.0015 | -83.3333333333 | 0.0018 | 0.003 | 0.0002 | 7579091 | 0.00109557 | CS |
| 156 | -0.003 | -90.9090909091 | 0.0033 | 0.0048 | 0.0001 | 4173313 | 0.00144791 | CS |
| 260 | 0.0002 | 200 | 0.0001 | 0.048 | 1.0E-6 | 19957446 | 0.00509879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 0.0002999 | -0.0001 | -25.00 | 0.0002999 | 0.0004 | 0.0002 | 69257422 |
| 1735338000 | 0.0004 | 0.0001001 | 33.38 | 0.0002999 | 0.0004 | 0.0002999 | 51113907 |
| 1735252020 | 0.0002999 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 40156941 |
| 1735078200 | 0.0002999 | -0.0001 | -25.00 | 0.0005 | 0.0005 | 0.0002999 | 32694000 |
| 1734992400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 35166497 |
| 1734733200 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0005 | 0.0004 | 42230999 |
| 1734646800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0004 | 36548852 |
| 1734560940 | 0.0005 | -0.0001 | -16.67 | 0.00065 | 0.00065 | 0.0005 | 12128500 |
| 1734474360 | 0.0005999 | 0 | 0.00 | 0.00065 | 0.0007 | 0.0005 | 2313691 |
| 1734388140 | 0.0005999 | -2.5E-5 | -4.00 | 0.0005999 | 0.0007 | 0.0005 | 3785885 |
| 1734128940 | 0.000625 | 2.5E-5 | 4.17 | 0.0005999 | 0.000625 | 0.0005 | 4677368 |
| 1734042480 | 0.0005999 | -0.0001 | -14.29 | 0.0005 | 0.0007 | 0.0005 | 2133510 |
| 1733955900 | 0.0007 | 0.0001001 | 16.69 | 0.0005 | 0.0007 | 0.0005 | 1965785 |
| 1733869200 | 0.0005999 | 0 | 0.00 | 0.00065 | 0.0007 | 0.00055 | 7204796 |
| 1733782800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.00055 | 13602705 |
| 1733523600 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005 | 7087220 |
| 1733437500 | 0.00055 | 5.0E-5 | 10.00 | 0.0005999 | 0.0005999 | 0.0005 | 6083217 |
| 1733350980 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.00045 | 14246643 |
| 1733264700 | 0.0005 | -5.0E-5 | -9.09 | 0.0005999 | 0.0005999 | 0.0005 | 2482200 |
| 1733178180 | 0.00055 | -5.0E-5 | -8.33 | 0.0007 | 0.0007 | 0.00045 | 41447152 |
| 1732918200 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 8737360 |
| 1732746540 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.0007 | 0.0005999 | 13511059 |
| 1732660140 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 8459999 |
| 1732573560 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.00085 | 0.0005999 | 17949542 |
| 1732314000 | 0.0008 | 0.0001 | 14.29 | 0.0005999 | 0.0008 | 0.0005999 | 15137000 |
| 1732227900 | 0.0007 | 0.00015 | 27.27 | 0.0005 | 0.0008 | 0.0005 | 19868276 |
| 1732141740 | 0.00055 | -0.00015 | -21.43 | 0.00065 | 0.0007 | 0.00055 | 2348149 |
| 1732054800 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005 | 21431763 |
| 1731968640 | 0.0005999 | -0.00015 | -20.00 | 0.0007 | 0.00075 | 0.0005999 | 18738594 |
| 1731709260 | 0.00075 | -0.00015 | -16.67 | 0.0009 | 0.0009 | 0.00075 | 1745000 |
| 1731622800 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0007 | 1610986 |
| 1731536760 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0009 | 0.0008 | 2941000 |
| 1731450480 | 0.00085 | -5.0E-5 | -5.56 | 0.0008 | 0.001 | 0.0008 | 6094376 |
| 1731363600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.00095 | 0.0009 | 4395231 |
| 1731104400 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0009 | 5832709 |
| 1731018540 | 0.00095 | 5.0E-5 | 5.56 | 0.00095 | 0.00105 | 0.0009 | 1299658 |
| 1730931600 | 0.0009 | -0.00015 | -14.29 | 0.001 | 0.0011 | 0.0008 | 3210090 |
| 1730845680 | 0.00105 | -5.0E-5 | -4.55 | 0.001 | 0.0011 | 0.001 | 1098076 |
| 1730759160 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.001 | 750000 |
| 1730496420 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 6500 |
| 1730409780 | 0.0011999 | 0.0001499 | 14.28 | 0.0011 | 0.0011999 | 0.001 | 530500 |
| 1730323500 | 0.00105 | -5.0E-5 | -4.55 | 0.0011 | 0.0011 | 0.001 | 221500 |
| 1730237280 | 0.0011 | 0 | 0.00 | 0.001 | 0.00115 | 0.001 | 778473 |
| 1730150880 | 0.0011 | -2.5E-5 | -2.22 | 0.0011 | 0.00115 | 0.001 | 1749566 |
| 1729891500 | 0.001125 | -2.5E-5 | -2.17 | 0.0011 | 0.00115 | 0.001 | 288240 |
| 1729805160 | 0.00115 | 5.0E-5 | 4.55 | 0.001175 | 0.0011999 | 0.0011 | 959957 |
| 1729718940 | 0.0011 | 0.0001 | 10.00 | 0.0011 | 0.00115 | 0.0011 | 793136 |
| 1729632300 | 0.001 | -0.0001 | -9.09 | 0.0011999 | 0.0011999 | 0.001 | 352727 |
| 1729545600 | 0.0011 | 5.0E-5 | 4.76 | 0.0011 | 0.00115 | 0.0011 | 658447 |
| 1729286400 | 0.00105 | -5.0E-5 | -4.55 | 0.001 | 0.0011999 | 0.001 | 1746582 |
| 1729200000 | 0.0011 | 0.0001 | 10.00 | 0.0009 | 0.0011 | 0.0009 | 9724094 |
| 1729113960 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 373386 |
| 1729027620 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728941220 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 30300 |
| 1728681900 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 50000 |
| 1728595560 | 0.0009 | -5.0E-5 | -5.26 | 0.00095 | 0.001 | 0.0009 | 520900 |
| 1728508800 | 0.00095 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 2239852 |
| 1728422580 | 0.00095 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 503333 |
| 1728336000 | 0.00095 | -1.0E-5 | -1.04 | 0.00095 | 0.00095 | 0.0009 | 738280 |
| 1728077220 | 0.00096 | 6.0E-5 | 6.67 | 0.00095 | 0.001 | 0.0009 | 745288 |
| 1727990760 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 10000 |
| 1727904000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 1115813 |
| 1727818140 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.00095 | 101238 |
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
