Premium
Melco Intl Dev (PK) (MDEVF)
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 | 0.0199 | 3.84838522529 | 0.5171 | 0.537 | 0.4966 | 2500 | 0.5138 | CS |
| 4 | -0.0234 | -4.1755888651 | 0.5604 | 0.5739 | 0.4777 | 3273 | 0.53602083 | CS |
| 12 | -0.063 | -10.5 | 0.6 | 0.6713 | 0.4777 | 4231 | 0.60887537 | CS |
| 26 | 0.002 | 0.373831775701 | 0.535 | 0.7462 | 0.4777 | 5359 | 0.62617044 | CS |
| 52 | -0.1912 | -26.2565229333 | 0.7282 | 0.8614 | 0.4777 | 4728 | 0.64401702 | CS |
| 156 | -0.643 | -54.4915254237 | 1.18 | 1.42 | 0.0114 | 5376 | 0.78663559 | CS |
| 260 | -1.763 | -76.652173913 | 2.3 | 2.3 | 0.0114 | 7608 | 1.22258147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.537 | 0.0047 | 0.88 | 0.5179 | 0.537 | 0.5179 | 1500 |
| 1739485320 | 0.5323 | 0.0345 | 6.93 | 0.5138 | 0.5323 | 0.5138 | 1500 |
| 1739398920 | 0.4978 | -0.0195 | -3.77 | 0.5012 | 0.5201 | 0.4978 | 2500 |
| 1739312940 | 0.5173 | -0.0068 | -1.30 | 0.5171 | 0.5173 | 0.4966 | 3500 |
| 1739226000 | 0.5241 | 0 | 0.00 | 0.5241 | 0.5241 | 0.5241 | 0 |
| 1738966800 | 0.5241 | 0 | 0.00 | 0.5241 | 0.5241 | 0.5241 | 0 |
| 1738880400 | 0.5241 | 0 | 0.00 | 0.5241 | 0.5241 | 0.5241 | 0 |
| 1738794000 | 0.5241 | -0.0295 | -5.33 | 0.505 | 0.5241 | 0.505 | 1500 |
| 1738708140 | 0.5536 | 0 | 0.00 | 0.5536 | 0.5536 | 0.5536 | 0 |
| 1738621740 | 0.5536 | -0.0203 | -3.54 | 0.5536 | 0.5536 | 0.5536 | 1000 |
| 1738362480 | 0.5739 | 0 | 0.00 | 0.5739 | 0.5739 | 0.5739 | 0 |
| 1738276080 | 0.5739 | 0 | 0.00 | 0.5739 | 0.5739 | 0.5739 | 0 |
| 1738189680 | 0.5739 | 0 | 0.00 | 0.5739 | 0.5739 | 0.5739 | 0 |
| 1738103280 | 0.5739 | 0.0154 | 2.76 | 0.5562 | 0.5739 | 0.5562 | 1500 |
| 1738016820 | 0.5585 | 0.0102 | 1.86 | 0.5585 | 0.5585 | 0.5585 | 1000 |
| 1737757440 | 0.5483 | 0.0108 | 2.01 | 0.5292 | 0.5483 | 0.5292 | 2000 |
| 1737671220 | 0.5375 | -0.0084 | -1.54 | 0.5168 | 0.5375 | 0.4777 | 19500 |
| 1737584640 | 0.5459 | -0.0145 | -2.59 | 0.5459 | 0.5459 | 0.5459 | 1000 |
| 1737498480 | 0.5604 | 0 | 0.00 | 0.5604 | 0.5604 | 0.5604 | 0 |
| 1737152880 | 0.5604 | -0.0361 | -6.05 | 0.5604 | 0.5604 | 0.5604 | 1000 |
| 1737066540 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736980140 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736893740 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736807340 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736548140 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736375340 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736288940 | 0.5965 | 0.0165 | 2.84 | 0.5965 | 0.5965 | 0.5965 | 1000 |
| 1736202360 | 0.58 | 0.0150001 | 2.65 | 0.58 | 0.58 | 0.58 | 2249 |
| 1735943100 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1735856700 | 0.5649999 | -0.015 | -2.59 | 0.522 | 0.5649999 | 0.522 | 1215 |
| 1735684140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1735597740 | 0.58 | -0.0444 | -7.11 | 0.5741 | 0.58 | 0.5709999 | 1500 |
| 1735338000 | 0.6244 | -0.0165 | -2.57 | 0.6151 | 0.6244 | 0.6151 | 500 |
| 1735251600 | 0.6409 | 0 | 0.00 | 0.6409 | 0.6409 | 0.6409 | 0 |
| 1735078800 | 0.6409 | 0 | 0.00 | 0.6409 | 0.6409 | 0.6409 | 0 |
| 1734992400 | 0.6409 | 0 | 0.00 | 0.6409 | 0.6409 | 0.6409 | 0 |
| 1734733200 | 0.6409 | 0 | 0.00 | 0.6409 | 0.6409 | 0.6409 | 0 |
| 1734646800 | 0.6409 | -0.0304 | -4.53 | 0.6409 | 0.6409 | 0.6409 | 2500 |
| 1734560880 | 0.6713 | 0 | 0.00 | 0.6713 | 0.6713 | 0.6713 | 0 |
| 1734474480 | 0.6713 | 0 | 0.00 | 0.6713 | 0.6713 | 0.6713 | 0 |
| 1734388080 | 0.6713 | 0 | 0.00 | 0.6713 | 0.6713 | 0.6713 | 0 |
| 1734128880 | 0.6713 | 0 | 0.00 | 0.6713 | 0.6713 | 0.6713 | 0 |
| 1734042480 | 0.6713 | 0.0035001 | 0.52 | 0.655 | 0.6713 | 0.655 | 5000 |
| 1733955900 | 0.6677999 | 0.0238999 | 3.71 | 0.6445999 | 0.6677999 | 0.6286 | 12000 |
| 1733869200 | 0.6439 | 0 | 0.00 | 0.6439 | 0.6439 | 0.6439 | 0 |
| 1733782800 | 0.6439 | 0.0491 | 8.25 | 0.6439 | 0.6439 | 0.6439 | 5000 |
| 1733523600 | 0.5948 | -0.0664 | -10.04 | 0.5948 | 0.5948 | 0.5948 | 5000 |
| 1733437500 | 0.6612 | 0.0112 | 1.72 | 0.6405999 | 0.6612 | 0.6175 | 15500 |
| 1733350980 | 0.65 | -0.0121 | -1.83 | 0.65 | 0.65 | 0.65 | 15000 |
| 1733264580 | 0.6621 | 0 | 0.00 | 0.6621 | 0.6621 | 0.6621 | 0 |
| 1733178180 | 0.6621 | 0.0621 | 10.35 | 0.6621 | 0.6621 | 0.6621 | 3000 |
| 1732919340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1732746540 | 0.6 | -0.0102 | -1.67 | 0.6 | 0.6 | 0.6 | 300 |
| 1732659660 | 0.6102 | 0 | 0.00 | 0.6102 | 0.6102 | 0.6102 | 0 |
| 1732573260 | 0.6102 | 0 | 0.00 | 0.6102 | 0.6102 | 0.6102 | 0 |
| 1732314060 | 0.6102 | 0 | 0.00 | 0.6102 | 0.6102 | 0.6102 | 0 |
| 1732227660 | 0.6102 | 0 | 0.00 | 0.6102 | 0.6102 | 0.6102 | 0 |
| 1732141260 | 0.6102 | 0 | 0.00 | 0.6102 | 0.6102 | 0.6102 | 0 |
| 1732054860 | 0.6102 | 0 | 0.00 | 0.6102 | 0.6102 | 0.6102 | 0 |
| 1731968460 | 0.6102 | 0 | 0.00 | 0.6102 | 0.6102 | 0.6102 | 0 |
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
