Premium
PCCW Ltd (PK) (PCWLF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 7.14285714286 | 0.56 | 0.6338 | 0.56 | 1751 | 0.58628693 | CS |
| 4 | 0.04 | 7.14285714286 | 0.56 | 0.6338 | 0.55 | 1788 | 0.58327879 | CS |
| 12 | 0.067867 | 12.7537664456 | 0.532133 | 0.6338 | 0.513 | 2239 | 0.56849274 | CS |
| 26 | 0.0928 | 18.2965299685 | 0.5072 | 0.6338 | 0.5021 | 1679 | 0.55983296 | CS |
| 52 | 0.0899 | 17.623995295 | 0.5101 | 0.6338 | 0.4529 | 5132 | 0.51440492 | CS |
| 156 | 0.0918 | 18.0637544274 | 0.5082 | 0.6338 | 0.35 | 3144 | 0.50141223 | CS |
| 260 | -0.01041 | -1.70541111712 | 0.61041 | 0.66 | 0.35 | 3878 | 0.52823235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.6118 | 0.0402 | 7.03 | 0.58 | 0.6121 | 0.5734 | 1123 |
| 1740003960 | 0.5716 | -0.0126 | -2.16 | 0.5716 | 0.5716 | 0.5716 | 1000 |
| 1739917740 | 0.5842 | 0.0042 | 0.72 | 0.5826 | 0.6219 | 0.5826 | 3980 |
| 1739572020 | 0.58 | 0.02 | 3.57 | 0.56 | 0.58 | 0.56 | 900 |
| 1739485320 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 547 |
| 1739398920 | 0.58 | 0.0192 | 3.42 | 0.5729 | 0.6 | 0.5729 | 6121 |
| 1739312400 | 0.5608 | 0 | 0.00 | 0.5608 | 0.5608 | 0.5608 | 0 |
| 1739226000 | 0.5608 | -0.0086 | -1.51 | 0.56 | 0.5608 | 0.56 | 2800 |
| 1738967160 | 0.5694 | 0.0014001 | 0.25 | 0.5694 | 0.5694 | 0.5694 | 254 |
| 1738880400 | 0.5679999 | 0.0079999 | 1.43 | 0.58 | 0.58 | 0.5679999 | 2100 |
| 1738794000 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 502 |
| 1738708140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738621740 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5639999 | 900 |
| 1738362000 | 0.58 | 0.0100001 | 1.75 | 0.5679999 | 0.58 | 0.5679999 | 2903 |
| 1738276080 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 1561 |
| 1738189740 | 0.58 | 0.03 | 5.45 | 0.5768 | 0.6 | 0.5768 | 894 |
| 1738103280 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 220 |
| 1738016820 | 0.58 | -0.0452 | -7.23 | 0.58 | 0.58 | 0.58 | 600 |
| 1737757440 | 0.6252 | 0.0310001 | 5.22 | 0.56 | 0.6252 | 0.56 | 3993 |
| 1737671220 | 0.5941999 | 0.0341999 | 6.11 | 0.5941999 | 0.5941999 | 0.5813 | 750 |
| 1737584640 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 1540 |
| 1737498540 | 0.5699999 | -0.0347 | -5.74 | 0.61 | 0.61985 | 0.56 | 2073 |
| 1737152880 | 0.6047 | 0.0154 | 2.61 | 0.6048 | 0.6048 | 0.6047 | 1452 |
| 1737066420 | 0.5893 | -0.0035 | -0.59 | 0.5893 | 0.5893 | 0.5893 | 384 |
| 1736979720 | 0.5928 | 0.019 | 3.31 | 0.55 | 0.5928 | 0.55 | 597 |
| 1736893200 | 0.5738 | 0 | 0.00 | 0.5738 | 0.5738 | 0.5738 | 0 |
| 1736806800 | 0.5738 | -0.0055 | -0.95 | 0.5735 | 0.5738 | 0.5735 | 400 |
| 1736547720 | 0.5793 | -0.0007 | -0.12 | 0.55 | 0.5793 | 0.55 | 534 |
| 1736375340 | 0.58 | 0 | 0.00 | 0.5736 | 0.58 | 0.5736 | 1042 |
| 1736288940 | 0.58 | -0.00945 | -1.60 | 0.55 | 0.58 | 0.55 | 930 |
| 1736202360 | 0.58945 | -0.0004 | -0.07 | 0.5903 | 0.5903 | 0.58945 | 2210 |
| 1735942980 | 0.58985 | 0.02985 | 5.33 | 0.5897 | 0.58985 | 0.5786 | 978 |
| 1735856700 | 0.56 | -0.02995 | -5.08 | 0.5716 | 0.60335 | 0.56 | 499 |
| 1735683960 | 0.58995 | 0.00995 | 1.72 | 0.56 | 0.5901999 | 0.56 | 5910 |
| 1735597740 | 0.58 | 0.013101 | 2.31 | 0.56 | 0.58 | 0.56 | 5516 |
| 1735338000 | 0.566899 | -0.022951 | -3.89 | 0.54 | 0.59 | 0.54 | 6776 |
| 1735252020 | 0.58985 | 0.02985 | 5.33 | 0.54 | 0.5899 | 0.54 | 2732 |
| 1735078200 | 0.56 | -0.02 | -3.45 | 0.54 | 0.56 | 0.54 | 13809 |
| 1734992400 | 0.58 | 0.01615 | 2.86 | 0.5614 | 0.58 | 0.5229 | 3021 |
| 1734733200 | 0.56385 | 0.00165 | 0.29 | 0.56385 | 0.56385 | 0.56385 | 510 |
| 1734646800 | 0.5622 | 0.0432 | 8.32 | 0.5241 | 0.5622 | 0.5241 | 2524 |
| 1734560940 | 0.519 | -0.042 | -7.49 | 0.5189 | 0.519 | 0.5188 | 871 |
| 1734474360 | 0.561 | 0.011 | 2.00 | 0.5224 | 0.561 | 0.5224 | 1279 |
| 1734388140 | 0.55 | -0.01315 | -2.34 | 0.575 | 0.5875 | 0.55 | 4767 |
| 1734128940 | 0.56315 | 0.03029 | 5.68 | 0.5266 | 0.56315 | 0.5266 | 1092 |
| 1734042480 | 0.53286 | -0.02974 | -5.29 | 0.5253 | 0.53286 | 0.5253 | 476 |
| 1733955900 | 0.5626 | 0.0416 | 7.98 | 0.5325 | 0.566205 | 0.5325 | 2126 |
| 1733869200 | 0.521 | -0.0035 | -0.67 | 0.5211 | 0.5605 | 0.521 | 2720 |
| 1733782800 | 0.5245 | -0.0334 | -5.99 | 0.5621 | 0.5621 | 0.5245 | 668 |
| 1733523600 | 0.5578999 | 0.0381999 | 7.35 | 0.5185 | 0.578175 | 0.5182 | 3726 |
| 1733437500 | 0.5197 | -0.0392 | -7.01 | 0.5197 | 0.5218 | 0.5197 | 924 |
| 1733350980 | 0.5588999 | 0.0458999 | 8.95 | 0.5207 | 0.56804 | 0.5198 | 5200 |
| 1733264700 | 0.513 | -0.00939 | -1.80 | 0.5132 | 0.572825 | 0.513 | 3278 |
| 1733178180 | 0.52239 | -0.02757 | -5.01 | 0.532133 | 0.532133 | 0.52239 | 2460 |
| 1732919340 | 0.54996 | 0 | 0.00 | 0.54996 | 0.54996 | 0.54996 | 0 |
| 1732746540 | 0.54996 | 0 | 0.00 | 0.54996 | 0.54996 | 0.54996 | 0 |
| 1732660140 | 0.54996 | 0.04786 | 9.53 | 0.5407 | 0.54996 | 0.5356 | 962 |
| 1732573560 | 0.5021 | -0.019 | -3.65 | 0.5021 | 0.5421 | 0.5021 | 600 |
| 1732314000 | 0.5211 | -0.0055 | -1.04 | 0.5449 | 0.545 | 0.505 | 1600 |
| 1732227900 | 0.5266 | 0.0107 | 2.07 | 0.5106 | 0.5507 | 0.5106 | 787 |
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
