Premium
Pegasus Tel Inc (PK) (PTEL)
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 | -0.0001 | -3.57142857143 | 0.0028 | 0.003 | 0.0023 | 3079984 | 0.00268112 | CS |
| 4 | 0.0013 | 92.8571428571 | 0.0014 | 0.003 | 0.0014 | 2618788 | 0.00239608 | CS |
| 12 | 0.00135 | 100 | 0.00135 | 0.003 | 0.001 | 2245900 | 0.0018064 | CS |
| 26 | 0.0016 | 145.454545455 | 0.0011 | 0.003 | 0.000825 | 1745897 | 0.00162644 | CS |
| 52 | 0.0025 | 1250 | 0.0002 | 0.003 | 0.0002 | 2204644 | 0.00128591 | CS |
| 156 | 0 | 0 | 0.0027 | 0.0036 | 0.0002 | 1631886 | 0.00122407 | CS |
| 260 | 0.0024 | 800 | 0.0003 | 0.0074 | 0.0001 | 4314264 | 0.00129387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 0.0027 | 5.0E-5 | 1.89 | 0.0023999 | 0.0028 | 0.0023999 | 241878 |
| 1738967160 | 0.00265 | -0.00015 | -5.36 | 0.0027 | 0.0028999 | 0.0026 | 1085833 |
| 1738880400 | 0.0028 | -0.0001 | -3.45 | 0.0028999 | 0.0028999 | 0.0023 | 587011 |
| 1738794000 | 0.0028999 | 0.0002499 | 9.43 | 0.0028 | 0.003 | 0.0025 | 1516689 |
| 1738708080 | 0.00265 | -5.0E-5 | -1.85 | 0.0028 | 0.003 | 0.00265 | 11968507 |
| 1738621740 | 0.0027 | 0.0002 | 8.00 | 0.00245 | 0.0027 | 0.00245 | 1266485 |
| 1738362000 | 0.0025 | 0.0005 | 25.00 | 0.00255 | 0.0026 | 0.0023 | 1274000 |
| 1738276080 | 0.002 | -0.0006 | -23.08 | 0.00245 | 0.00245 | 0.002 | 220000 |
| 1738189740 | 0.0026 | 0 | 0.00 | 0.0025 | 0.0026 | 0.0023 | 250000 |
| 1738103280 | 0.0026 | 0.0001 | 4.00 | 0.00255 | 0.0026 | 0.0023 | 5000000 |
| 1738016820 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0023999 | 2247561 |
| 1737757440 | 0.0025 | -0.0001 | -3.85 | 0.0026 | 0.0026 | 0.0023 | 960000 |
| 1737671220 | 0.0026 | 0.0002001 | 8.34 | 0.0025 | 0.0026 | 0.0023999 | 3240116 |
| 1737584640 | 0.0023999 | 0 | 0.00 | 0.0023 | 0.0025 | 0.0022 | 3515000 |
| 1737498540 | 0.0023999 | 0.0001 | 4.35 | 0.0022 | 0.0023999 | 0.00205 | 1513241 |
| 1737152880 | 0.0023 | 0.0005 | 27.78 | 0.00175 | 0.0023 | 0.00175 | 4322292 |
| 1737066420 | 0.0018 | 0.0003 | 20.00 | 0.0015 | 0.0018 | 0.0014499 | 2054996 |
| 1736979720 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0015 | 0.0014 | 5874566 |
| 1736893200 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736806800 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.00125 | 3373700 |
| 1736547720 | 0.0013 | 0 | 0.00 | 0.0013 | 0.00134 | 0.0013 | 156000 |
| 1736375340 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 200300 |
| 1736288940 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0015 | 0.0013 | 1011788 |
| 1736202360 | 0.0013 | 5.0E-5 | 4.00 | 0.0013 | 0.0013 | 0.0011999 | 1000500 |
| 1735942980 | 0.00125 | 0 | 0.00 | 0.0011999 | 0.00125 | 0.0011 | 2237750 |
| 1735856700 | 0.00125 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.00115 | 1162350 |
| 1735683960 | 0.00125 | -0.00015 | -10.71 | 0.0014 | 0.0014 | 0.0011999 | 448972 |
| 1735597740 | 0.0014 | 5.0E-5 | 3.70 | 0.0014 | 0.0014 | 0.001325 | 101000 |
| 1735338000 | 0.00135 | -5.0E-5 | -3.57 | 0.00124 | 0.00135 | 0.0011 | 545000 |
| 1735251000 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735078200 | 0.0014 | 5.0E-5 | 3.70 | 0.0013 | 0.0014 | 0.0011 | 3900000 |
| 1734992400 | 0.00135 | -5.0E-5 | -3.57 | 0.00135 | 0.00135 | 0.00135 | 8257 |
| 1734733200 | 0.0014 | -0.00015 | -9.68 | 0.0013 | 0.0014 | 0.0013 | 210000 |
| 1734647340 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1734560940 | 0.00155 | 5.0E-5 | 3.33 | 0.0014 | 0.00155 | 0.0014 | 1437489 |
| 1734474360 | 0.0015 | 0.00015 | 11.11 | 0.0013 | 0.00155 | 0.0013 | 752798 |
| 1734388140 | 0.00135 | -5.0E-5 | -3.57 | 0.00135 | 0.0014 | 0.00135 | 5463330 |
| 1734128940 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0014 | 700 |
| 1734042480 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 696685 |
| 1733955900 | 0.0013 | 0 | 0.00 | 0.00125 | 0.0013 | 0.0011999 | 2410000 |
| 1733869200 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1733782800 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1733523600 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0011999 | 1687674 |
| 1733437380 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1733350980 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0013 | 30000 |
| 1733264700 | 0.0013 | 5.0E-5 | 4.00 | 0.0013 | 0.0013 | 0.0013 | 1030000 |
| 1733178180 | 0.00125 | -5.0E-5 | -3.85 | 0.0013 | 0.0013 | 0.00125 | 3445970 |
| 1732919340 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1732746540 | 0.0013 | 0.0001001 | 8.34 | 0.0011 | 0.0013 | 0.0011 | 1294996 |
| 1732659600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1732573200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1732314000 | 0.0011999 | -0.0001 | -7.69 | 0.0011 | 0.0011999 | 0.001 | 8281405 |
| 1732227900 | 0.0013 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011999 | 763891 |
| 1732141740 | 0.0013 | -0.0001 | -7.14 | 0.0011999 | 0.0014 | 0.001175 | 12830962 |
| 1732054800 | 0.0014 | 0 | 0.00 | 0.00135 | 0.0014 | 0.0011999 | 1691692 |
| 1731968640 | 0.0014 | 0 | 0.00 | 0.00135 | 0.0014 | 0.00135 | 480000 |
| 1731709260 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0014 | 0.0011 | 1827500 |
| 1731622800 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 20000 |
| 1731536760 | 0.0011 | 0.0001 | 10.00 | 0.00105 | 0.0013 | 0.00105 | 843111 |
| 1731450480 | 0.001 | -0.0003 | -23.08 | 0.0011999 | 0.0011999 | 0.001 | 1004744 |
| 1731363600 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 84000 |
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
