Premium
USBC Inc (USBC)
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 | 0.0087 | 2.36541598695 | 0.3678 | 0.4692 | 0.3541 | 533124 | 0.39004873 | CS |
| 4 | -0.0325 | -7.94621026895 | 0.409 | 0.4692 | 0.2853 | 609184 | 0.35286217 | CS |
| 12 | 0.0395 | 11.7210682493 | 0.337 | 0.8881 | 0.2853 | 2159335 | 0.62006474 | CS |
| 26 | -0.3615 | -48.9837398374 | 0.738 | 0.8881 | 0.2853 | 1702931 | 0.60922483 | CS |
| 52 | -2.7535 | -87.9712460064 | 3.13 | 3.98 | 0.2853 | 1183903 | 0.86428094 | CS |
| 156 | -0.8635 | -69.6370967742 | 1.24 | 5.36 | 0.0815 | 1125190 | 1.29720111 | CS |
| 260 | -2.6235 | -87.45 | 3 | 5.36 | 0.0815 | 928559 | 1.30683288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 0.3789 | -0.0396 | -9.46 | 0.3968999 | 0.4027 | 0.3767 | 486891 |
| 1781821800 | 0.4185 | 0.0485 | 13.11 | 0.366 | 0.4692 | 0.360801 | 849843 |
| 1781735400 | 0.37 | 0.013 | 3.64 | 0.3582 | 0.4022 | 0.3551 | 580620 |
| 1781649000 | 0.357 | -0.0128 | -3.46 | 0.3678 | 0.378451 | 0.3541 | 215143 |
| 1781562600 | 0.3698 | 0.0178 | 5.06 | 0.3590999 | 0.375 | 0.33 | 221330 |
| 1781303400 | 0.352 | -0.005 | -1.40 | 0.3463 | 0.3849 | 0.340001 | 348337 |
| 1781217000 | 0.357 | 0.014 | 4.08 | 0.3353999 | 0.3599 | 0.321 | 267178 |
| 1781130600 | 0.343 | 0.003 | 0.88 | 0.3345 | 0.3539 | 0.3202 | 247285 |
| 1781044200 | 0.34 | -0.021 | -5.82 | 0.3546 | 0.361 | 0.33 | 679992 |
| 1780957800 | 0.361 | 0.032 | 9.73 | 0.324 | 0.3663 | 0.316 | 1158783 |
| 1780698600 | 0.329 | 0.018 | 5.79 | 0.296 | 0.3537 | 0.2853 | 1186266 |
| 1780612200 | 0.311 | 0.007 | 2.30 | 0.3 | 0.3128 | 0.295 | 629465 |
| 1780525800 | 0.304 | -0.0187 | -5.79 | 0.3227 | 0.3227 | 0.3 | 684860 |
| 1780439400 | 0.3227 | -0.009 | -2.71 | 0.33 | 0.3394 | 0.31 | 677818 |
| 1780353000 | 0.3317 | -0.0117 | -3.41 | 0.3446 | 0.3499 | 0.326 | 659185 |
| 1780093800 | 0.3434 | -0.0262 | -7.09 | 0.37 | 0.38999 | 0.3423 | 677253 |
| 1780007400 | 0.3696 | 0.0027 | 0.74 | 0.3649 | 0.3811 | 0.357 | 334437 |
| 1779921000 | 0.3669 | -0.0301 | -7.58 | 0.3988 | 0.3988 | 0.35 | 1078910 |
| 1779834600 | 0.397 | 0.007 | 1.79 | 0.4089999 | 0.422899 | 0.3852999 | 590906 |
| 1779489000 | 0.39 | -0.0211 | -5.13 | 0.4011 | 0.415 | 0.38 | 880287 |
| 1779402600 | 0.4111 | -0.0109 | -2.58 | 0.4148 | 0.429899 | 0.395 | 906764 |
| 1779316200 | 0.422 | -0.0238 | -5.34 | 0.446 | 0.47 | 0.4131 | 666518 |
| 1779229800 | 0.4458 | 0.0031 | 0.70 | 0.46 | 0.4769 | 0.4146 | 656451 |
| 1779143400 | 0.4427 | -0.1073 | -19.51 | 0.5248 | 0.5289 | 0.42 | 2124291 |
| 1778884200 | 0.55 | -0.0602 | -9.87 | 0.6088 | 0.6088 | 0.5211 | 1486122 |
| 1778797800 | 0.6102 | -0.0678 | -10.00 | 0.7499 | 0.7499 | 0.54 | 3046440 |
| 1778711400 | 0.678 | -0.0249 | -3.54 | 0.6899999 | 0.75 | 0.6107 | 6153284 |
| 1778625000 | 0.7029 | 0.1949 | 38.37 | 0.58 | 0.8881 | 0.5724 | 82796670 |
| 1778538600 | 0.508 | 0.073 | 16.78 | 0.4352 | 0.5099 | 0.4352 | 1054630 |
| 1778279400 | 0.435 | 0.035 | 8.75 | 0.403 | 0.4567 | 0.403 | 874318 |
| 1778193000 | 0.4 | 0.0066 | 1.68 | 0.3873 | 0.4043 | 0.3873 | 154260 |
| 1778106600 | 0.3934 | -0.0066 | -1.65 | 0.3996 | 0.3998 | 0.386 | 92897 |
| 1778020200 | 0.4 | -0.005 | -1.23 | 0.3968999 | 0.413 | 0.3919 | 179108 |
| 1777933800 | 0.405 | 0.0285 | 7.57 | 0.39 | 0.43 | 0.3786 | 383675 |
| 1777674600 | 0.3765 | 0.01005 | 2.74 | 0.3744 | 0.3774 | 0.3666 | 109780 |
| 1777588200 | 0.36645 | -0.00445 | -1.20 | 0.3744 | 0.3744 | 0.3542 | 104633 |
| 1777501800 | 0.3709 | 0.0029 | 0.79 | 0.3643 | 0.3743 | 0.362 | 76920 |
| 1777415400 | 0.368 | -0.017 | -4.42 | 0.381 | 0.3814 | 0.3653 | 34659 |
| 1777329000 | 0.385 | 0.0115 | 3.08 | 0.368 | 0.39 | 0.3632 | 351360 |
| 1777069800 | 0.3735 | 0.0075 | 2.05 | 0.3668 | 0.3749 | 0.3565999 | 74603 |
| 1776983400 | 0.366 | -0.0252 | -6.44 | 0.3827999 | 0.3902 | 0.355001 | 285042 |
| 1776897000 | 0.3912 | 0.0493 | 14.42 | 0.34 | 0.405 | 0.3370099 | 448419 |
| 1776810600 | 0.3419 | 0.0108 | 3.26 | 0.3259 | 0.3425 | 0.3205 | 172664 |
| 1776724200 | 0.3311 | 0.0017 | 0.52 | 0.335 | 0.3364 | 0.32 | 106409 |
| 1776465000 | 0.3294 | -0.0151 | -4.38 | 0.3346 | 0.3498 | 0.3294 | 181422 |
| 1776378600 | 0.3444999 | -0.0035 | -1.01 | 0.341 | 0.3496 | 0.3358999 | 123953 |
| 1776292200 | 0.3479999 | 0.0059999 | 1.75 | 0.358 | 0.358 | 0.3343 | 282429 |
| 1776205800 | 0.342 | 0.0159 | 4.88 | 0.32 | 0.3461 | 0.32 | 296356 |
| 1776119400 | 0.3261 | 0.0202 | 6.60 | 0.3167 | 0.3297 | 0.3076 | 113376 |
| 1775860200 | 0.3059 | -0.0195 | -5.99 | 0.32 | 0.341 | 0.3051 | 181595 |
| 1775773800 | 0.3254 | -0.0065 | -1.96 | 0.3381 | 0.3381 | 0.32 | 166340 |
| 1775687400 | 0.3318999 | 0.0041999 | 1.28 | 0.3449999 | 0.35 | 0.33 | 406090 |
| 1775601000 | 0.3277 | -0.009 | -2.67 | 0.3333999 | 0.3348999 | 0.3148 | 265466 |
| 1775514600 | 0.3367 | -0.0034 | -1.00 | 0.328 | 0.3469 | 0.328 | 288615 |
| 1775169000 | 0.3401 | -0.0139 | -3.93 | 0.357 | 0.3667 | 0.3401 | 227773 |
| 1775082600 | 0.354 | -0.0321 | -8.31 | 0.3785 | 0.385599 | 0.3535 | 249674 |
| 1774996200 | 0.3861 | 0.0571 | 17.36 | 0.337 | 0.4664 | 0.3305 | 5504311 |
| 1774909800 | 0.329 | -0.0109 | -3.21 | 0.3404 | 0.3575999 | 0.3264 | 158220 |
| 1774650600 | 0.3399 | -0.005 | -1.45 | 0.3449 | 0.3559 | 0.33 | 122671 |
| 1774564200 | 0.3449 | 0.0031 | 0.91 | 0.3535 | 0.3535 | 0.339 | 86442 |
| 1774477800 | 0.3418 | -0.011 | -3.12 | 0.3742 | 0.3742 | 0.3401 | 94063 |
| 1774391400 | 0.3528 | -0.021 | -5.62 | 0.366 | 0.378 | 0.35 | 70748 |
| 1774305000 | 0.3738 | -0.0215 | -5.44 | 0.4 | 0.4 | 0.3639 | 79885 |
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.
