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 | 0.03 | 42.8571428571 | 0.07 | 0.1061 | 0.045 | 6114 | 0.06928316 | CS |
| 4 | 0.0477 | 91.2045889101 | 0.0523 | 0.1295 | 0.035 | 5140 | 0.06397765 | CS |
| 12 | 0.035 | 53.8461538462 | 0.065 | 0.1295 | 0.013 | 4008 | 0.0649561 | CS |
| 26 | 0.07 | 233.333333333 | 0.03 | 0.13 | 0.008 | 5812 | 0.06018202 | CS |
| 52 | 0.0044 | 4.60251046025 | 0.0956 | 0.25 | 0.0001 | 5547 | 0.07226668 | CS |
| 156 | -0.0439 | -30.5072967338 | 0.1439 | 2.21 | 0.0001 | 6407 | 0.10190642 | CS |
| 260 | -0.13 | -56.5217391304 | 0.23 | 2.21 | 1.0E-6 | 6986 | 0.12872827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1745616480 | 0.1 | 0.0225 | 29.03 | 0.0741 | 0.1 | 0.0741 | 704 |
| 1745529840 | 0.0775 | -0.0053 | -6.40 | 0.0775 | 0.0775 | 0.0775 | 710 |
| 1745443560 | 0.0828 | 0.0278 | 50.55 | 0.08825 | 0.0883 | 0.045 | 13643 |
| 1745357340 | 0.055 | -0.015 | -21.43 | 0.0881 | 0.1061 | 0.055 | 14866 |
| 1745270400 | 0.07 | -0.007 | -9.09 | 0.07 | 0.07 | 0.07 | 648 |
| 1744925340 | 0.077 | -0.008 | -9.41 | 0.077 | 0.077 | 0.077 | 2200 |
| 1744838940 | 0.085 | -0.0078 | -8.41 | 0.1276 | 0.1276 | 0.085 | 1077 |
| 1744752360 | 0.0927999 | 0.0418 | 81.96 | 0.0509 | 0.0927999 | 0.0509 | 4743 |
| 1744666140 | 0.0509999 | -0.019 | -27.14 | 0.1295 | 0.1295 | 0.0509999 | 616 |
| 1744406940 | 0.07 | 0.02 | 40.00 | 0.07 | 0.07 | 0.07 | 220 |
| 1744320120 | 0.05 | 0.004 | 8.70 | 0.05 | 0.05 | 0.05 | 201 |
| 1744234140 | 0.046 | -0.02 | -30.30 | 0.046 | 0.046 | 0.046 | 3787 |
| 1744147740 | 0.066 | -0.0001 | -0.15 | 0.066 | 0.066 | 0.066 | 620 |
| 1744061220 | 0.0661 | 0.0311 | 88.86 | 0.0861 | 0.0861 | 0.0661 | 2185 |
| 1743802020 | 0.035 | -0.045685 | -56.62 | 0.12525 | 0.12525 | 0.035 | 3000 |
| 1743715440 | 0.080685 | 0.022685 | 39.11 | 0.0893 | 0.0893 | 0.080685 | 3016 |
| 1743629040 | 0.058 | 0.0057 | 10.90 | 0.0717 | 0.0717 | 0.058 | 40070 |
| 1743542640 | 0.0523 | -0.039 | -42.72 | 0.0523 | 0.0523 | 0.0523 | 210 |
| 1743456540 | 0.0913 | 0 | 0.00 | 0.0913 | 0.0913 | 0.0913 | 0 |
| 1743197340 | 0.0913 | 0 | 0.00 | 0.0913 | 0.0913 | 0.0913 | 0 |
| 1743110940 | 0.0913 | 0 | 0.00 | 0.0913 | 0.0913 | 0.0913 | 0 |
| 1743024540 | 0.0913 | 0.0032 | 3.63 | 0.0913 | 0.0913 | 0.0913 | 500 |
| 1742937600 | 0.0881 | 0 | 0.00 | 0.0881 | 0.0881 | 0.0881 | 0 |
| 1742851200 | 0.0881 | 0.0161 | 22.36 | 0.0881 | 0.0881 | 0.0881 | 1092 |
| 1742592540 | 0.072 | -0.0374 | -34.19 | 0.072 | 0.072 | 0.072 | 200 |
| 1742505960 | 0.1094 | 0.0592 | 117.93 | 0.1094 | 0.1094 | 0.1094 | 400 |
| 1742419200 | 0.0502 | -0.0493 | -49.55 | 0.0502 | 0.0502 | 0.0502 | 15740 |
| 1742333400 | 0.0995 | 0.01 | 11.17 | 0.0995 | 0.0995 | 0.0995 | 100 |
| 1742246400 | 0.0895 | 0.0163 | 22.27 | 0.0895 | 0.0895 | 0.0895 | 524 |
| 1741987680 | 0.0732 | -0.01625 | -18.17 | 0.0532 | 0.0732 | 0.0532 | 656 |
| 1741901340 | 0.08945 | 0.00455 | 5.36 | 0.08945 | 0.08945 | 0.08945 | 200 |
| 1741814880 | 0.0849 | 0 | 0.00 | 0.0849 | 0.0849 | 0.0849 | 0 |
| 1741728480 | 0.0849 | -0.0051 | -5.67 | 0.0849 | 0.0849 | 0.0849 | 3068 |
| 1741641600 | 0.09 | 0.0444 | 97.37 | 0.09 | 0.09 | 0.09 | 2004 |
| 1741386540 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1741300140 | 0.0456 | -0.0204 | -30.91 | 0.0456 | 0.0456 | 0.0456 | 4770 |
| 1741213200 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1741126800 | 0.066 | -0.001 | -1.49 | 0.066 | 0.066 | 0.066 | 460 |
| 1741040760 | 0.067 | -0.023 | -25.56 | 0.067 | 0.067 | 0.067 | 600 |
| 1740781200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740694800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740608400 | 0.09 | 0.0376 | 71.76 | 0.09 | 0.09 | 0.09 | 272 |
| 1740522000 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1740435600 | 0.0524 | -0.0026 | -4.73 | 0.09 | 0.09 | 0.0524 | 2210 |
| 1740176400 | 0.055 | 0.0009 | 1.66 | 0.055 | 0.055 | 0.055 | 200 |
| 1740090480 | 0.0541 | -0.0359 | -39.89 | 0.09 | 0.09 | 0.0541 | 676 |
| 1740003960 | 0.09 | -0.0021 | -2.28 | 0.09 | 0.09 | 0.09 | 300 |
| 1739917740 | 0.0921 | -0.0033 | -3.46 | 0.0921 | 0.0921 | 0.0921 | 202 |
| 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 |
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
