Premium
Uber Technologies Inc (1UBER)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -2.77286135693 | 67.8 | 67.8 | 63.25 | 1008 | 65.61684858 | DE |
| 4 | 7.37 | 12.5875320239 | 58.55 | 67.8 | 58.19 | 1569 | 64.35327054 | DE |
| 12 | -2.11 | -3.10157283551 | 68.03 | 71.78 | 57.02 | 1041 | 64.07152511 | DE |
| 26 | 6.04 | 10.0868403474 | 59.88 | 79 | 49.98 | 711 | 64.74488255 | DE |
| 52 | 5.12 | 8.42105263158 | 60.8 | 79 | 49.98 | 426 | 65.18944265 | DE |
| 156 | 15.22 | 30.0197238659 | 50.7 | 79 | 49.98 | 402 | 64.38036124 | DE |
| 260 | 15.22 | 30.0197238659 | 50.7 | 79 | 49.98 | 402 | 64.38036124 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 65.379999 | -0.12 | -0.18 | 65.19 | 65.599999 | 64.92 | 575 |
| 1737651300 | 65.5 | 0.51 | 0.78 | 64.8 | 65.5 | 64.8 | 271 |
| 1737564900 | 64.989999 | 0 | 0.00 | 64.989999 | 64.989999 | 64.989999 | 0 |
| 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 |
| 1732640100 | 68.88 | -0.49 | -0.71 | 70.07 | 70.29 | 68.76 | 391 |
| 1732553700 | 69.37 | 2.29 | 3.41 | 68.81 | 69.56 | 68.8 | 1104 |
| 1732294500 | 67.08 | 0.31 | 0.46 | 66.75 | 67.24 | 66.739999 | 635 |
| 1732208100 | 66.769999 | 0.74 | 1.12 | 66.849999 | 66.849999 | 66.769999 | 30 |
| 1732121700 | 66.03 | 0.66 | 1.01 | 65.879999 | 66.03 | 65.58 | 560 |
| 1732035300 | 65.37 | 0.53 | 0.82 | 65.66 | 65.66 | 65.019999 | 173 |
| 1731948900 | 64.84 | -3.34 | -4.90 | 70.14 | 70.14 | 64.7 | 457 |
| 1731689700 | 68.18 | -0.39 | -0.57 | 67.9 | 68.18 | 67.57 | 130 |
| 1731603300 | 68.57 | 1.35 | 2.01 | 67.22 | 68.57 | 67.22 | 630 |
| 1731516900 | 67.22 | -0.54 | -0.80 | 67.63 | 67.63 | 67.22 | 43 |
| 1731430500 | 67.76 | 0.14 | 0.21 | 67.39 | 67.76 | 67.39 | 69 |
| 1731344100 | 67.62 | -0.58 | -0.85 | 69.73 | 69.73 | 67.62 | 654 |
| 1731084900 | 68.2 | -0.75 | -1.09 | 67.91 | 68.2 | 67.91 | 1118 |
| 1730998500 | 68.95 | -0.22 | -0.32 | 69.3 | 70.88 | 68.95 | 997 |
| 1730912100 | 69.17 | 1.93 | 2.87 | 71.07 | 71.78 | 69.17 | 1820 |
| 1730825700 | 67.24 | 0.39 | 0.58 | 67.24 | 67.24 | 67.24 | 40 |
| 1730739300 | 66.849999 | -0.4 | -0.59 | 68.03 | 68.03 | 66.849999 | 47 |
| 1730480100 | 67.25 | 2.29 | 3.53 | 67.25 | 67.25 | 67.25 | 111 |
| 1730393700 | 64.959999 | -8.42 | -11.47 | 74.15 | 74.15 | 64.55 | 1527 |
| 1730307300 | 73.38 | 1.22 | 1.69 | 73.38 | 73.38 | 73.38 | 1 |
| 1730220900 | 72.16 | 0 | 0.00 | 72.16 | 72.16 | 72.16 | 0 |
| 1730134500 | 72.16 | -0.57 | -0.78 | 72.45 | 72.53 | 72.16 | 610 |
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
