Premium
Urbanise com Limited (UBN)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 2.75229357798 | 0.545 | 0.56 | 0.51 | 13184 | 0.52445123 | DE |
| 4 | 0.11 | 24.4444444444 | 0.45 | 0.595 | 0.45 | 26177 | 0.5253619 | DE |
| 12 | 0.12 | 27.2727272727 | 0.44 | 0.595 | 0.39 | 45542 | 0.45326427 | DE |
| 26 | 0.12 | 27.2727272727 | 0.44 | 0.595 | 0.355 | 28588 | 0.44969022 | DE |
| 52 | 0.22 | 64.7058823529 | 0.34 | 0.595 | 0.22 | 24869 | 0.41653235 | DE |
| 156 | -0.115 | -17.037037037 | 0.675 | 0.84 | 0.22 | 31048 | 0.50278689 | DE |
| 260 | 0.51 | 1020 | 0.05 | 1.73 | 0.024 | 389716 | 0.15245768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.56 | 0.05 | 9.80 | 0.52 | 0.56 | 0.52 | 11253 |
| 1740633300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1740546900 | 0.51 | -0.035 | -6.42 | 0.53 | 0.53 | 0.51 | 28044 |
| 1740460500 | 0.545 | -0.025 | -4.39 | 0.545 | 0.545 | 0.545 | 255 |
| 1740374100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1740114900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1740028500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1739942100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1739855700 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1964 |
| 1739769300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1739510100 | 0.5699999 | 0.0249999 | 4.59 | 0.5699999 | 0.5699999 | 0.5699999 | 5000 |
| 1739423700 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1739337300 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1739250900 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1739164500 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1738905300 | 0.545 | -0.05 | -8.40 | 0.55 | 0.55 | 0.545 | 41076 |
| 1738818900 | 0.595 | 0.065 | 12.26 | 0.53 | 0.595 | 0.53 | 16646 |
| 1738732500 | 0.53 | 0.0225001 | 4.43 | 0.52 | 0.55 | 0.52 | 51024 |
| 1738646100 | 0.5074999 | 0.0574999 | 12.78 | 0.46 | 0.5074999 | 0.46 | 96503 |
| 1738559700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 10000 |
| 1738300500 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 7000 |
| 1738214100 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 37173 |
| 1738127700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1738041300 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 87686 |
| 1737695700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 150000 |
| 1737609300 | 0.44 | -0.01 | -2.22 | 0.465 | 0.465 | 0.44 | 128964 |
| 1737522900 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 30454 |
| 1737436500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737350100 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 76000 |
| 1737090900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1737004500 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.435 | 182 |
| 1736918100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 59679 |
| 1736831700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1736745300 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 102222 |
| 1736486100 | 0.43 | 0 | 0.00 | 0.39 | 0.435 | 0.39 | 125780 |
| 1736399700 | 0.43 | -0.005 | -1.15 | 0.44 | 0.445 | 0.43 | 92768 |
| 1736313300 | 0.435 | -0.01 | -2.25 | 0.445 | 0.445 | 0.43 | 127968 |
| 1736226900 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1736140500 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1735881300 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1735794900 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.445 | 133 |
| 1735622100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735535700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735276500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735017300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734930900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734671700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734585300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734498900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734412500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734326100 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 9001 |
| 1734066900 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 166 |
| 1733980500 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 25000 |
| 1733894100 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 3373 |
| 1733807700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 26947 |
| 1733721300 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 14001 |
| 1733462100 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 41356 |
| 1733375700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733289300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 2392 |
| 1733202900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 38000 |
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
