Premium
Uber Technologies Inc (1UBER)
BIT
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 | -5.46 | -6.99910267914 | 78.01 | 78.27 | 69.96 | 1088 | 73.80892647 | DE |
| 4 | 6.84 | 10.4093745244 | 65.71 | 78.27 | 61.06 | 1829 | 71.17342309 | DE |
| 12 | 4.25 | 6.22254758419 | 68.3 | 78.27 | 57.02 | 1546 | 66.5916184 | DE |
| 26 | 7.39 | 11.3413136894 | 65.16 | 79 | 57.02 | 992 | 67.13632069 | DE |
| 52 | 0.3 | 0.415224913495 | 72.25 | 79 | 49.98 | 590 | 66.87192837 | DE |
| 156 | 21.85 | 43.0966469428 | 50.7 | 79 | 49.98 | 524 | 66.2804053 | DE |
| 260 | 21.85 | 43.0966469428 | 50.7 | 79 | 49.98 | 524 | 66.2804053 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 72.55 | 2.56 | 3.66 | 71.67 | 72.55 | 70.34 | 1298 |
| 1740502500 | 69.99 | -3.56 | -4.84 | 72.42 | 72.76 | 69.96 | 1915 |
| 1740416100 | 73.55 | -3.66 | -4.74 | 75.13 | 75.38 | 72.11 | 1309 |
| 1740156900 | 77.21 | 0.51 | 0.66 | 77.07 | 78.02 | 77.07 | 828 |
| 1740070500 | 76.7 | -0.82 | -1.06 | 77.42 | 78 | 76.7 | 384 |
| 1739984100 | 77.52 | 0.37 | 0.48 | 78.01 | 78.27 | 76.1 | 1004 |
| 1739897700 | 77.15 | 0.39 | 0.51 | 76.47 | 77.78 | 76.08 | 895 |
| 1739811300 | 76.76 | 0.79 | 1.04 | 76.49 | 76.78 | 75.12 | 916 |
| 1739552100 | 75.97 | 0.44 | 0.58 | 77.12 | 77.14 | 75.7 | 848 |
| 1739465700 | 75.53 | 0.53 | 0.71 | 76.47 | 76.89 | 75.53 | 2332 |
| 1739379300 | 75 | -0.94 | -1.24 | 73.19 | 75.37 | 72.14 | 2852 |
| 1739292900 | 75.94 | 1.19 | 1.59 | 76.25 | 76.44 | 75.3 | 3347 |
| 1739206500 | 74.75 | 2.37 | 3.27 | 72.93 | 76.45 | 72.5 | 4328 |
| 1738947300 | 72.38 | 7.28 | 11.18 | 67 | 72.41 | 66.7 | 4022 |
| 1738860900 | 65.099999 | 2.94 | 4.73 | 63 | 65.3 | 62.55 | 1906 |
| 1738774500 | 62.16 | -4.77 | -7.13 | 64.94 | 67.87 | 61.06 | 5839 |
| 1738688100 | 66.93 | 0.91 | 1.38 | 66.989999 | 67 | 65.3 | 968 |
| 1738601700 | 66.019999 | 1 | 1.54 | 63.9 | 66.069999 | 63.32 | 739 |
| 1738342500 | 65.019999 | 1.22 | 1.91 | 64.03 | 65.12 | 64.03 | 535 |
| 1738256100 | 63.8 | -1.39 | -2.13 | 63.23 | 63.89 | 61.44 | 834 |
| 1738169700 | 65.19 | -0.81 | -1.23 | 65.709999 | 65.879999 | 65.01 | 780 |
| 1738083300 | 66 | 0.08 | 0.12 | 66.19 | 67.52 | 65.5 | 1037 |
| 1737996900 | 65.92 | 0.54 | 0.83 | 64.16 | 65.92 | 63.25 | 2266 |
| 1737737700 | 65.379999 | -0.12 | -0.18 | 65.19 | 65.599999 | 64.92 | 575 |
| 1737651300 | 65.5 | -0.08 | -0.12 | 64.8 | 65.5 | 64.8 | 271 |
| 1737564900 | 65.58 | 0.59 | 0.91 | 65.2 | 65.58 | 65.019999 | 997 |
| 1737478500 | 64.989999 | -1 | -1.52 | 65.62 | 65.709999 | 64.36 | 988 |
| 1737392100 | 65.989999 | -0.51 | -0.77 | 67.8 | 67.8 | 65.519999 | 2208 |
| 1737132900 | 66.5 | -0.88 | -1.31 | 66.89 | 67 | 65.989999 | 1400 |
| 1737046500 | 67.38 | 2.19 | 3.36 | 65.73 | 67.38 | 65.06 | 1731 |
| 1736960100 | 65.19 | 2.02 | 3.20 | 63.03 | 65.19 | 62.89 | 566 |
| 1736873700 | 63.17 | -1.39 | -2.15 | 64.849999 | 65.019999 | 63.17 | 237 |
| 1736787300 | 64.56 | 1.15 | 1.81 | 64.51 | 64.769999 | 63.3 | 418 |
| 1736528100 | 63.41 | -0.08 | -0.13 | 62.99 | 63.42 | 62.8 | 728 |
| 1736441700 | 63.49 | 0.63 | 1.00 | 65.34 | 65.34 | 63.23 | 1197 |
| 1736355300 | 62.86 | -1.55 | -2.41 | 64.51 | 64.89 | 62.86 | 921 |
| 1736268900 | 64.41 | -0.11 | -0.17 | 64.75 | 65.89 | 63.93 | 4444 |
| 1736182500 | 64.519999 | 1.88 | 3.00 | 63.35 | 65.79 | 62.72 | 7209 |
| 1735923300 | 62.64 | 1.81 | 2.98 | 62.13 | 62.76 | 61.51 | 1475 |
| 1735836900 | 60.83 | 2.31 | 3.95 | 58.51 | 61.21 | 58.35 | 2618 |
| 1735577700 | 58.52 | 0.65 | 1.12 | 58.55 | 59.01 | 58.19 | 257 |
| 1735318500 | 57.87 | -1.53 | -2.58 | 59.1 | 59.3 | 57.87 | 1026 |
| 1734972900 | 59.4 | 1.26 | 2.17 | 59.06 | 59.54 | 58.77 | 863 |
| 1734713700 | 58.14 | -0.24 | -0.41 | 58.15 | 58.21 | 57.02 | 1508 |
| 1734627300 | 58.38 | -2.22 | -3.66 | 59.99 | 60.02 | 58.38 | 2128 |
| 1734540900 | 60.6 | 3.29 | 5.74 | 58.47 | 60.69 | 58.47 | 893 |
| 1734454500 | 57.31 | -0.61 | -1.05 | 57.5 | 57.89 | 57.14 | 248 |
| 1734368100 | 57.92 | 0.08 | 0.14 | 57.68 | 58.39 | 57.22 | 2322 |
| 1734108900 | 57.84 | -2.15 | -3.58 | 58.99 | 59.53 | 57.84 | 587 |
| 1734022500 | 59.99 | 0.87 | 1.47 | 59.88 | 60.61 | 59.86 | 948 |
| 1733936100 | 59.12 | -2.99 | -4.81 | 61.58 | 61.6 | 58.9 | 704 |
| 1733849700 | 62.11 | -0.33 | -0.53 | 62.79 | 62.79 | 61.89 | 183 |
| 1733763300 | 62.44 | -0.1 | -0.16 | 64.739999 | 64.739999 | 62.1 | 489 |
| 1733504100 | 62.54 | -1.78 | -2.77 | 62.25 | 62.72 | 61.92 | 2119 |
| 1733417700 | 64.319999 | -3.24 | -4.80 | 68.14 | 68.86 | 64.319999 | 1181 |
| 1733331300 | 67.56 | -1.34 | -1.94 | 68.3 | 68.7 | 67.56 | 1730 |
| 1733244900 | 68.9 | -0.2 | -0.29 | 69.83 | 69.83 | 68.9 | 70 |
| 1733158500 | 69.1 | 0.4 | 0.58 | 69.1 | 69.1 | 69.1 | 638 |
| 1732899300 | 68.7 | -0.06 | -0.09 | 68.43 | 68.7 | 68.43 | 800 |
| 1732812900 | 68.76 | 0.28 | 0.41 | 65.53 | 68.76 | 65.53 | 1574 |
| 1732726500 | 68.48 | -0.4 | -0.58 | 68.75 | 68.75 | 68.34 | 119 |
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
