Premium
4Cable TV International Inc (PK) (CATV)
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 | -0.0003 | -25 | 0.0012 | 0.0012 | 0.0008 | 1272865 | 0.00095997 | CS |
| 4 | 0 | 0 | 0.0009 | 0.0012 | 0.0008 | 1295854 | 0.0010606 | CS |
| 12 | 0.0001 | 12.5 | 0.0008 | 0.0012 | 0.0008 | 1578188 | 0.00096785 | CS |
| 26 | 0 | 0 | 0.0009 | 0.003 | 0.00031 | 7187307 | 0.00135627 | CS |
| 52 | 0.0007 | 350 | 0.0002 | 0.0048 | 0.0001 | 7684458 | 0.00184831 | CS |
| 156 | -0.0025 | -73.5294117647 | 0.0034 | 0.0048 | 0.0001 | 3645703 | 0.00176347 | CS |
| 260 | 0.0008 | 800 | 0.0001 | 0.048 | 1.0E-6 | 20785330 | 0.00512675 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727731380 | 0.0009 | -5.0E-5 | -5.26 | 0.0011 | 0.0011 | 0.0009 | 7521072 |
| 1727472000 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.00095 | 0.0009 | 1000800 |
| 1727386200 | 0.0009 | -5.0E-5 | -5.26 | 0.000965 | 0.000965 | 0.0009 | 246200 |
| 1727299200 | 0.00095 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0009 | 67400 |
| 1727212800 | 0.00095 | -5.0E-5 | -5.00 | 0.001 | 0.00105 | 0.0009 | 716794 |
| 1727126940 | 0.001 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 423100 |
| 1726867200 | 0.001 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 405256 |
| 1726781220 | 0.001 | -5.0E-5 | -4.76 | 0.001 | 0.001 | 0.001 | 100000 |
| 1726694460 | 0.00105 | 0.00015 | 16.67 | 0.001 | 0.00106 | 0.001 | 2938937 |
| 1726608240 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 1017500 |
| 1726521720 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.001 | 1295000 |
| 1726262940 | 0.001 | 5.0E-5 | 5.26 | 0.0009 | 0.001 | 0.0009 | 1474001 |
| 1726176540 | 0.00095 | 0 | 0.00 | 0.00095 | 0.00095 | 0.00095 | 100000 |
| 1726090140 | 0.00095 | -5.0E-5 | -5.00 | 0.0009 | 0.0011 | 0.0009 | 367501 |
| 1726003500 | 0.001 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 5498835 |
| 1725917160 | 0.001 | 0.0002 | 25.00 | 0.0009 | 0.0011 | 0.0008 | 8422504 |
| 1725658020 | 0.0008 | -0.0001 | -11.11 | 0.00085 | 0.0009 | 0.0008 | 2503696 |
| 1725571440 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 417733 |
| 1725485040 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0008 | 0.0008 | 10000 |
| 1725398880 | 0.00085 | -0.00015 | -15.00 | 0.0009 | 0.0009 | 0.0008 | 3485189 |
| 1725053340 | 0.001 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 1139611 |
| 1724966400 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 240000 |
| 1724880360 | 0.0009 | 0 | 0.00 | 0.00095 | 0.00095 | 0.0009 | 1022560 |
| 1724794080 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.001 | 0.0008 | 149127 |
| 1724707740 | 0.0008 | -0.0002 | -20.00 | 0.0009 | 0.001 | 0.0008 | 6225931 |
| 1724448480 | 0.001 | 6.0E-5 | 6.38 | 0.001 | 0.001 | 0.0009 | 1402056 |
| 1724362140 | 0.00094 | -6.0E-5 | -6.00 | 0.0009 | 0.0011 | 0.0009 | 5386500 |
| 1724275380 | 0.001 | 0.0001 | 11.11 | 0.0008 | 0.001 | 0.0008 | 1550371 |
| 1724188800 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 1570500 |
| 1724102880 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 91422 |
| 1723843740 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 4149357 |
| 1723756860 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0008 | 7562729 |
| 1723670820 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.001 | 0.0008 | 1319000 |
| 1723584360 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 9470207 |
| 1723497900 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 11790903 |
| 1723238400 | 0.0009 | 0 | 0.00 | 0.0011 | 0.0011 | 0.00075 | 45894222 |
| 1723152000 | 0.0009 | -0.00014 | -13.46 | 0.0011 | 0.0011 | 0.0009 | 3179232 |
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
