Premium
PCCW Limited New (PK) (PCCWY)
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 | -0.55 | -9.18196994992 | 5.99 | 6.29 | 5.44 | 1296 | 5.8878351 | DR |
| 4 | -0.34 | -5.88235294118 | 5.78 | 6.29 | 5.07 | 1483 | 5.98543454 | DR |
| 12 | -0.56 | -9.33333333333 | 6 | 6.39 | 5.07 | 1795 | 5.7051296 | DR |
| 26 | -0.31 | -5.39130434783 | 5.75 | 6.39 | 4.99 | 1940 | 5.69782861 | DR |
| 52 | 0.31 | 6.04288499025 | 5.13 | 6.39 | 4.67 | 2473 | 5.34013238 | DR |
| 156 | -0.1 | -1.80505415162 | 5.54 | 6.39 | 3.8 | 2790 | 5.12514629 | DR |
| 260 | -0.51 | -8.57142857143 | 5.95 | 6.48 | 3.8 | 2736 | 5.22688394 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.44 | -0.85 | -13.51 | 5.865 | 6.29 | 5.44 | 645 |
| 1740694800 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1740608400 | 6.29 | 0.64 | 11.33 | 6.29 | 6.29 | 6.29 | 728 |
| 1740522480 | 5.65 | -0.01 | -0.18 | 5.65 | 5.65 | 5.65 | 1269 |
| 1740435600 | 5.66 | -0.38 | -6.21 | 5.85 | 5.85 | 5.655 | 1227 |
| 1740176400 | 6.035 | 0.02 | 0.33 | 5.99 | 6.2 | 5.99 | 1961 |
| 1740090480 | 6.015 | -0.09 | -1.39 | 6.01 | 6.2 | 5.972 | 3609 |
| 1740003960 | 6.1 | -0.07 | -1.13 | 5.955 | 6.19 | 5.71 | 2801 |
| 1739917740 | 6.17 | 0.07 | 1.15 | 6.01 | 6.2 | 5.972 | 4846 |
| 1739572020 | 6.1 | 0.42 | 7.46 | 5.74 | 6.1 | 5.74 | 935 |
| 1739485320 | 5.6765 | 0.24 | 4.44 | 5.715 | 6.1 | 5.6765 | 1157 |
| 1739398920 | 5.4349999 | -0.29 | -4.98 | 5.75 | 5.75 | 5.4349999 | 894 |
| 1739312940 | 5.72 | 0.65 | 12.82 | 5.72 | 5.72 | 5.72 | 230 |
| 1739226000 | 5.07 | -0.64 | -11.21 | 5.07 | 6.1 | 5.07 | 345 |
| 1738967160 | 5.71 | -0.37 | -6.09 | 5.6138 | 5.71 | 5.6138 | 1027 |
| 1738880400 | 6.08 | -0.02 | -0.33 | 6.08 | 6.08 | 6.08 | 184 |
| 1738794000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 567 |
| 1738708080 | 6.1 | 0.16 | 2.69 | 6.1 | 6.1 | 6.1 | 1127 |
| 1738621740 | 5.94 | -0.16 | -2.62 | 5.94 | 5.94 | 5.94 | 371 |
| 1738362000 | 6.1 | 0.37 | 6.46 | 5.78 | 6.1 | 5.78 | 3418 |
| 1738276080 | 5.73 | -0.37 | -6.07 | 6 | 6 | 5.73 | 731 |
| 1738189740 | 6.1 | 0.29 | 4.97 | 5.79 | 6.1 | 5.79 | 1030 |
| 1738103280 | 5.811 | 0.09 | 1.59 | 5.811 | 5.811 | 5.811 | 468 |
| 1738016820 | 5.72 | -0.44 | -7.14 | 5.73 | 5.73 | 5.72 | 741 |
| 1737757440 | 6.16 | 0.06 | 0.98 | 6.39 | 6.39 | 6.16 | 1814 |
| 1737671220 | 6.1 | 0.41 | 7.21 | 6.1 | 6.1 | 6.1 | 549 |
| 1737584640 | 5.69 | -0.42 | -6.87 | 5.53 | 5.69 | 5.53 | 821 |
| 1737498540 | 6.11 | 0.3 | 5.16 | 5.99 | 6.11 | 5.99 | 3390 |
| 1737152820 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1737066420 | 5.8099999 | -0.12 | -2.02 | 5.93 | 6 | 5.8099999 | 859 |
| 1736979720 | 5.93 | 0.17 | 2.86 | 5.93 | 5.93 | 5.93 | 181 |
| 1736893380 | 5.765 | -0.1 | -1.71 | 5.765 | 5.765 | 5.765 | 1647 |
| 1736806800 | 5.865 | -0.13 | -2.09 | 5.865 | 6 | 5.865 | 590 |
| 1736547720 | 5.99 | -0.01 | -0.17 | 5.86 | 5.99 | 5.86 | 515 |
| 1736375340 | 6 | 0.29 | 4.99 | 6 | 6 | 6 | 913 |
| 1736288940 | 5.715 | 0.03 | 0.60 | 5.7 | 5.85 | 5.7 | 1675 |
| 1736202300 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1735943100 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1735856700 | 5.681 | -0.32 | -5.32 | 5.71 | 5.71 | 5.681 | 1584 |
| 1735683960 | 6 | 0.22 | 3.81 | 5.47 | 6 | 5.47 | 4150 |
| 1735597740 | 5.78 | -0.22 | -3.67 | 5.5 | 5.78 | 5.5 | 983 |
| 1735338000 | 6 | 0.51 | 9.29 | 5.675 | 6 | 5.675 | 1642 |
| 1735252020 | 5.49 | 0.22 | 4.17 | 5.49 | 5.49 | 5.49 | 224 |
| 1735078800 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1734992400 | 5.2699999 | -0.04 | -0.75 | 5.5 | 5.635 | 5.2699999 | 1971 |
| 1734733200 | 5.3099999 | 0.04 | 0.76 | 5.655 | 5.655 | 5.3099999 | 11916 |
| 1734646800 | 5.2699999 | 0.03 | 0.57 | 5.29 | 5.635 | 5.2699999 | 13280 |
| 1734560940 | 5.24 | -0.2 | -3.68 | 5.62 | 5.62 | 5.24 | 2818 |
| 1734474360 | 5.44 | -0.32 | -5.53 | 5.44 | 5.44 | 5.44 | 877 |
| 1734388140 | 5.7585 | 0.19 | 3.38 | 5.655 | 5.7585 | 5.655 | 1660 |
| 1734128940 | 5.57 | -0.19 | -3.30 | 5.5 | 5.57 | 5.5 | 1246 |
| 1734042480 | 5.76 | 0.09 | 1.59 | 5.33 | 5.76 | 5.33 | 1635 |
| 1733955900 | 5.67 | 0.03 | 0.53 | 5.67 | 5.67 | 5.67 | 253 |
| 1733869200 | 5.64 | -0.36 | -6.00 | 5.64 | 5.64 | 5.64 | 709 |
| 1733782800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1733523600 | 6 | 0.25 | 4.26 | 6 | 6 | 6 | 377 |
| 1733437500 | 5.755 | -0.24 | -3.92 | 5.5 | 5.755 | 5.5 | 2010 |
| 1733351100 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1733264700 | 5.99 | 0.49 | 8.91 | 6 | 6 | 5.9505 | 1672 |
| 1733178180 | 5.5 | -0.4 | -6.78 | 4.99 | 5.5 | 4.99 | 857 |
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
