Premium
Roundhill UBER WeeklyPay ETF (UBEW)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 5.07632232872 | 28.17 | 29.6 | 26.685 | 3174 | 27.77517809 | SP |
| 4 | 1.18 | 4.15200562984 | 28.42 | 29.6 | 26.16 | 3918 | 27.93638479 | SP |
| 12 | -0.69 | -2.2779795312 | 30.29 | 35.46 | 26.16 | 4288 | 29.6293764 | SP |
| 26 | -10.27 | -25.7587158264 | 39.87 | 42.91 | 26.16 | 5983 | 32.32090715 | SP |
| 52 | -22.76 | -43.4682964095 | 52.36 | 54.4399 | 26.16 | 9255 | 38.07295205 | SP |
| 156 | -22.76 | -43.4682964095 | 52.36 | 54.4399 | 26.16 | 9255 | 38.07295205 | SP |
| 260 | -22.76 | -43.4682964095 | 52.36 | 54.4399 | 26.16 | 9255 | 38.07295205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 29.6 | 1.8 | 6.49 | 27.6 | 29.67 | 27.6 | 4148 |
| 1782426600 | 27.7952 | -0.75 | -2.63 | 29.25 | 29.25 | 27.7952 | 3977 |
| 1782340200 | 28.5455 | 1.85 | 6.94 | 27 | 29.14 | 27 | 4317 |
| 1782253800 | 26.6935 | -0.82 | -2.97 | 27.6 | 27.6 | 26.685 | 2744 |
| 1782167400 | 27.5113 | -0.37 | -1.32 | 28.17 | 28.17 | 27.36 | 1656 |
| 1781821800 | 27.8782 | 0.43 | 1.57 | 27.92 | 27.945 | 27.58 | 2101 |
| 1781735400 | 27.4466 | -1.12 | -3.91 | 28.9 | 28.9 | 27.4466 | 1213 |
| 1781649000 | 28.5627 | 0.26 | 0.92 | 28.97 | 28.98 | 28.56 | 2166 |
| 1781562600 | 28.3037 | 1.66 | 6.22 | 27.4 | 28.32 | 27.08 | 4567 |
| 1781303400 | 26.6471 | -0.32 | -1.19 | 27.32 | 27.32 | 26.39 | 2088 |
| 1781217000 | 26.9681 | 0.25 | 0.95 | 27.15 | 27.15 | 26.16 | 2662 |
| 1781130600 | 26.7151 | -0.73 | -2.65 | 27.75 | 27.75 | 26.7151 | 3234 |
| 1781044200 | 27.4413 | 0.11 | 0.40 | 27.32 | 27.4413 | 27.18 | 4303 |
| 1780957800 | 27.3327 | -0.49 | -1.77 | 27.84 | 27.84 | 27.305 | 4501 |
| 1780698600 | 27.8265 | -0.65 | -2.28 | 29.14 | 29.14 | 27.65 | 3094 |
| 1780612200 | 28.4743 | 0.2 | 0.69 | 29.32 | 29.32 | 28.35 | 4380 |
| 1780525800 | 28.2778 | 0.03 | 0.12 | 28.76 | 28.76 | 27.705 | 6016 |
| 1780439400 | 28.245 | -0.94 | -3.20 | 28.55 | 28.7 | 28.13 | 4933 |
| 1780353000 | 29.18 | 1.46 | 5.27 | 28.43 | 29.51 | 28.25 | 8062 |
| 1780093800 | 27.7203 | -0.29 | -1.02 | 28.42 | 28.495 | 27.7203 | 8437 |
| 1780007400 | 28.007 | 0.04 | 0.14 | 27.97 | 28.14 | 27.51 | 6747 |
| 1779921000 | 27.967 | 0.27 | 0.96 | 27.8 | 28 | 27.46 | 6757 |
| 1779834600 | 27.6998 | -1.02 | -3.55 | 28.76 | 28.76 | 27.69 | 5316 |
| 1779489000 | 28.72 | -0.88 | -2.98 | 29.6 | 30 | 28.5 | 8635 |
| 1779402600 | 29.6032 | -0.48 | -1.59 | 29.78 | 29.99 | 29.3 | 4988 |
| 1779316200 | 30.0816 | 0.19 | 0.64 | 30.33 | 30.33 | 29.36 | 5419 |
| 1779229800 | 29.89 | -0.38 | -1.25 | 31.21 | 31.21 | 29.89 | 4078 |
| 1779143400 | 30.2687 | -0.34 | -1.13 | 30.5 | 30.66 | 29.98 | 3022 |
| 1778884200 | 30.6134 | 0.21 | 0.70 | 30.93 | 30.93 | 29.86 | 2875 |
| 1778797800 | 30.4012 | 0 | 0.00 | 30.25 | 30.64 | 29.66 | 6994 |
| 1778711400 | 30.4 | -0.87 | -2.77 | 31.5 | 31.5 | 30.15 | 15374 |
| 1778625000 | 31.2662 | 0.24 | 0.78 | 31.06 | 31.39 | 30.505 | 5209 |
| 1778538600 | 31.0257 | 0.01 | 0.02 | 32.24 | 35.46 | 30.7 | 10545 |
| 1778279400 | 31.02 | -0.73 | -2.30 | 32.6 | 32.6 | 30.8 | 27872 |
| 1778193000 | 31.75 | -1.16 | -3.52 | 33.2 | 33.4 | 31.62 | 7715 |
| 1778106600 | 32.9086 | 3.2 | 10.76 | 30.01 | 33.369999 | 30.01 | 1977 |
| 1778020200 | 29.7115 | -0.52 | -1.73 | 31.05 | 31.05 | 29.7115 | 1065 |
| 1777933800 | 30.2351 | -0.85 | -2.73 | 31.85 | 31.85 | 30.165 | 2095 |
| 1777674600 | 31.085 | 0.25 | 0.82 | 31.49 | 31.49 | 30.99 | 1070 |
| 1777588200 | 30.8322 | 0.08 | 0.27 | 31.1 | 31.1 | 30 | 2528 |
| 1777501800 | 30.7507 | 0.17 | 0.55 | 31.15 | 31.15 | 30.035 | 798 |
| 1777415400 | 30.5829 | -1.01 | -3.20 | 31.38 | 31.67 | 30.5829 | 2899 |
| 1777329000 | 31.5942 | 0.47 | 1.52 | 30.75 | 31.85 | 30.75 | 2174 |
| 1777069800 | 31.1216 | 0.05 | 0.15 | 31.05 | 31.1216 | 28.76 | 2899 |
| 1776983400 | 31.0759 | -0.53 | -1.67 | 32.7 | 32.7 | 30.76 | 3129 |
| 1776897000 | 31.6029 | -0.87 | -2.68 | 33.33 | 33.33 | 31.445 | 3602 |
| 1776810600 | 32.471899 | -0.18 | -0.55 | 33.42 | 33.42 | 32.471899 | 326 |
| 1776724200 | 32.6526 | 0.13 | 0.40 | 32.54 | 32.6526 | 31.815 | 1305 |
| 1776465000 | 32.523899 | 0.25 | 0.77 | 33.36 | 33.36 | 32.523899 | 1454 |
| 1776378600 | 32.2761 | -0.48 | -1.47 | 33.09 | 33.09 | 32.2761 | 1108 |
| 1776292200 | 32.7566 | 2.33 | 7.65 | 30.825 | 32.909999 | 30.825 | 1070 |
| 1776205800 | 30.4274 | 0.25 | 0.82 | 30.495 | 30.79 | 30.4 | 1864 |
| 1776119400 | 30.1801 | 0.57 | 1.94 | 29.62 | 30.2399 | 29 | 6937 |
| 1775860200 | 29.6054 | -0.61 | -2.02 | 30.2154 | 30.72 | 29.6054 | 1354 |
| 1775773800 | 30.2154 | -0.28 | -0.93 | 31.12 | 31.12 | 29.43 | 3694 |
| 1775687400 | 30.5 | 0.33 | 1.10 | 31.26 | 31.62 | 30.5 | 1081 |
| 1775601000 | 30.1693 | -0.23 | -0.75 | 30.22 | 30.39 | 30.08 | 2379 |
| 1775514600 | 30.3973 | 0.04 | 0.14 | 30.29 | 30.5549 | 30.25 | 1588 |
| 1775169000 | 30.3535 | -0.08 | -0.27 | 29.11 | 30.3535 | 29.11 | 804 |
| 1775082600 | 30.4352 | -0.01 | -0.02 | 30.13 | 30.84 | 30.13 | 1255 |
| 1774996200 | 30.4426 | 0.98 | 3.34 | 29.915 | 30.485 | 29.83 | 4099 |
| 1774909800 | 29.46 | 0.13 | 0.45 | 28.99 | 29.46 | 28.99 | 1598 |
| 1774650600 | 29.3267 | -0.75 | -2.48 | 29.6 | 29.88 | 28.89 | 17196 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
