Premium
5G Networks Ltd (PK) (MLBEF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0329 | 52.64 | 0.0625 | 0.0954 | 0.0591 | 7474 | 0.06090888 | CS |
| 4 | -0.0146 | -13.2727272727 | 0.11 | 0.13 | 0.013 | 5530 | 0.07663903 | CS |
| 12 | 0.02948 | 44.7208737864 | 0.06592 | 0.13 | 0.008 | 7873 | 0.06826337 | CS |
| 26 | -0.01535 | -13.8600451467 | 0.11075 | 0.25 | 0.0001 | 6702 | 0.06328096 | CS |
| 52 | -0.0046 | -4.6 | 0.1 | 0.25 | 0.0001 | 6436 | 0.07882262 | CS |
| 156 | -0.1346 | -58.5217391304 | 0.23 | 2.21 | 0.0001 | 6956 | 0.11089961 | CS |
| 260 | -0.1346 | -58.5217391304 | 0.23 | 2.21 | 1.0E-6 | 7268 | 0.13044374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0954 | 3.0E-5 | 0.03 | 0.085 | 0.0954 | 0.085 | 1680 |
| 1739485320 | 0.09537 | 0.03627 | 61.37 | 0.09537 | 0.09537 | 0.09537 | 1062 |
| 1739399340 | 0.0591 | 0 | 0.00 | 0.0591 | 0.0591 | 0.0591 | 0 |
| 1739312940 | 0.0591 | -0.0034 | -5.44 | 0.0871 | 0.0871 | 0.0591 | 20760 |
| 1739226360 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1738967160 | 0.0625 | -0.0275 | -30.56 | 0.0625 | 0.0625 | 0.0625 | 600 |
| 1738880400 | 0.09 | 0.077 | 592.31 | 0.013 | 0.11 | 0.013 | 17204 |
| 1738794000 | 0.013 | -0.0582 | -81.74 | 0.013 | 0.013 | 0.013 | 4010 |
| 1738708080 | 0.0712 | 0.0062 | 9.54 | 0.065 | 0.0712 | 0.065 | 8350 |
| 1738621200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738362000 | 0.065 | -0.0158 | -19.55 | 0.065 | 0.065 | 0.065 | 129 |
| 1738276080 | 0.0808 | 0.0189 | 30.53 | 0.09 | 0.094 | 0.0808 | 7200 |
| 1738189680 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1738103280 | 0.0619 | -0.0281 | -31.22 | 0.0619 | 0.0619 | 0.0619 | 606 |
| 1738016820 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 224 |
| 1737757440 | 0.09 | -0.0105 | -10.45 | 0.09 | 0.09 | 0.09 | 14876 |
| 1737671220 | 0.1005 | -0.0045 | -4.29 | 0.1005 | 0.1005 | 0.1005 | 1380 |
| 1737584640 | 0.105 | 0.0048 | 4.79 | 0.1002 | 0.105 | 0.1002 | 2578 |
| 1737498540 | 0.1002 | -0.0098 | -8.91 | 0.13 | 0.13 | 0.1002 | 3726 |
| 1737152880 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 250 |
| 1737066420 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 100 |
| 1736979720 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 10362 |
| 1736893380 | 0.11 | 0.02 | 22.22 | 0.11 | 0.11 | 0.11 | 410 |
| 1736806800 | 0.09 | -0.001 | -1.10 | 0.13 | 0.13 | 0.09 | 2516 |
| 1736547720 | 0.091 | 0.011825 | 14.94 | 0.0688 | 0.091 | 0.0688 | 3240 |
| 1736375340 | 0.079175 | -0.036625 | -31.63 | 0.079175 | 0.079175 | 0.079175 | 2650 |
| 1736288760 | 0.1158 | 0 | 0.00 | 0.1158 | 0.1158 | 0.1158 | 0 |
| 1736202360 | 0.1158 | 0.0058 | 5.27 | 0.1045 | 0.1158 | 0.1045 | 10012 |
| 1735942980 | 0.11 | 0.032 | 41.03 | 0.1024999 | 0.1175 | 0.1024999 | 22201 |
| 1735856700 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 6860 |
| 1735683960 | 0.078 | -0.002 | -2.50 | 0.078 | 0.078 | 0.078 | 132 |
| 1735597740 | 0.08 | 0.001 | 1.27 | 0.078 | 0.08 | 0.078 | 75020 |
| 1735338000 | 0.079 | 0.054 | 216.00 | 0.13 | 0.13 | 0.03 | 15384 |
| 1735252020 | 0.025 | -0.0505 | -66.89 | 0.017 | 0.0254999 | 0.017 | 1348 |
| 1735078800 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1734992400 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1734733200 | 0.0755 | 0.0575 | 319.44 | 0.02 | 0.0755 | 0.02 | 1100 |
| 1734646800 | 0.018 | -0.002 | -10.00 | 0.018 | 0.018 | 0.018 | 1800 |
| 1734560940 | 0.02 | -0.0055 | -21.57 | 0.075 | 0.075 | 0.02 | 12480 |
| 1734474360 | 0.0254999 | -0.0145 | -36.25 | 0.04 | 0.04 | 0.0254999 | 300 |
| 1734388140 | 0.04 | -0.036 | -47.37 | 0.04 | 0.04 | 0.04 | 100 |
| 1734128940 | 0.076 | 0.045 | 145.16 | 0.02 | 0.076 | 0.02 | 2132 |
| 1734042480 | 0.031 | -0.044 | -58.67 | 0.04 | 0.075 | 0.031 | 11000 |
| 1733955600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733869200 | 0.075 | 0.0222 | 42.05 | 0.11 | 0.13 | 0.075 | 7989 |
| 1733782800 | 0.0528 | 0.0328 | 164.00 | 0.02 | 0.0528 | 0.02 | 2558 |
| 1733523780 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733437380 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733350980 | 0.02 | -0.0391 | -66.16 | 0.05 | 0.11 | 0.02 | 51507 |
| 1733264700 | 0.0591 | -0.001 | -1.66 | 0.008 | 0.07103 | 0.008 | 2790 |
| 1733178180 | 0.0601 | -0.0031 | -4.91 | 0.0601 | 0.0601 | 0.0601 | 2000 |
| 1732918200 | 0.0632 | -0.0268 | -29.78 | 0.0632 | 0.0632 | 0.0632 | 550 |
| 1732746540 | 0.09 | 0.04 | 80.00 | 0.1 | 0.1 | 0.09 | 7933 |
| 1732660140 | 0.05 | 0.027 | 117.39 | 0.02 | 0.05 | 0.01836 | 16038 |
| 1732573560 | 0.023 | -0.04292 | -65.11 | 0.0095 | 0.023 | 0.0095 | 726 |
| 1732314000 | 0.06592 | 0.00882 | 15.45 | 0.06592 | 0.06592 | 0.06592 | 100 |
| 1732227900 | 0.0571 | 0.0005 | 0.88 | 0.012 | 0.0571 | 0.011 | 1134 |
| 1732141740 | 0.0566 | 0.0366 | 183.00 | 0.0566 | 0.0566 | 0.0566 | 8850 |
| 1732054800 | 0.02 | -0.0371 | -64.97 | 0.031 | 0.031 | 0.02 | 600 |
| 1731968640 | 0.0571 | 0.0005 | 0.88 | 0.0571 | 0.0571 | 0.0571 | 500 |
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
