Premium
Melco Intl Dev (PK) (MDEVF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0123 | 2.43564356436 | 0.505 | 0.5241 | 0.4966 | 1500 | 0.5241 | CS |
| 4 | -0.0431 | -7.6909350464 | 0.5604 | 0.5739 | 0.4777 | 3563 | 0.54186842 | CS |
| 12 | -0.0827 | -13.7833333333 | 0.6 | 0.6713 | 0.4777 | 4467 | 0.616132 | CS |
| 26 | -0.0177 | -3.30841121495 | 0.535 | 0.7462 | 0.4777 | 5534 | 0.62927832 | CS |
| 52 | -0.2418 | -31.8535107364 | 0.7591 | 0.8614 | 0.4777 | 4760 | 0.64648303 | CS |
| 156 | -0.6627 | -56.1610169492 | 1.18 | 1.42 | 0.0114 | 5405 | 0.78791026 | CS |
| 260 | -1.8627 | -78.2647058824 | 2.38 | 2.38 | 0.0114 | 7624 | 1.22410044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 0.6102 | -0.0759 | -11.06 | 0.6102 | 0.6102 | 0.6102 | 2000 |
| 1731594600 | 0.6861 | 0 | 0.00 | 0.6861 | 0.6861 | 0.6861 | 0 |
| 1731508200 | 0.6861 | 0 | 0.00 | 0.6861 | 0.6861 | 0.6861 | 0 |
| 1731421800 | 0.6861 | 0 | 0.00 | 0.6861 | 0.6861 | 0.6861 | 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
