Premium
UBS (W24X30)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736182500 | 582.1 | 45.15 | 8.41 | 543 | 582.7 | 542.95 | 2 |
| 1735923300 | 536.95 | -24.1 | -4.30 | 551.04999 | 585 | 534.1 | 1 |
| 1735836900 | 561.04999 | 16.25 | 2.98 | 581.2 | 584 | 558.6 | 0 |
| 1735577700 | 544.79999 | 0 | 0.00 | 544.79999 | 544.79999 | 544.79999 | 0 |
| 1735318500 | 544.79999 | 0 | 0.00 | 544.79999 | 544.79999 | 544.79999 | 0 |
| 1734972900 | 544.79999 | -13.39 | -2.40 | 556.07 | 559.84 | 544.79999 | 0 |
| 1734713700 | 558.19 | 12.23 | 2.24 | 544.53 | 558.52 | 537.23 | 0 |
| 1734627300 | 545.96 | -30.6 | -5.31 | 558.99 | 567.03 | 544.11 | 0 |
| 1734540900 | 576.55999 | -3.87 | -0.67 | 585.30999 | 586.19 | 575.2 | 0 |
| 1734454500 | 580.42999 | 11.32 | 1.99 | 585.08 | 597.39 | 580.1 | 0 |
| 1734368100 | 569.11 | 6.29 | 1.12 | 570.22 | 570.22 | 568.84 | 0 |
| 1734108900 | 562.82 | -18.02 | -3.10 | 577.15 | 580.08 | 560.92999 | 0 |
| 1734022500 | 580.84 | -6.62 | -1.13 | 580.95 | 587.11 | 572.52 | 0 |
| 1733936100 | 587.46 | -9.75 | -1.63 | 586.6 | 589.9 | 581.45 | 0 |
| 1733849700 | 597.21 | -1.36 | -0.23 | 597.67999 | 602.83 | 587.47 | 0 |
| 1733763300 | 598.57 | 15.43 | 2.65 | 589.82 | 604.29 | 582.14 | 0 |
| 1733504100 | 583.14 | -2.56 | -0.44 | 575.94 | 586.65 | 575.16999 | 0 |
| 1733417700 | 585.7 | -7.04 | -1.19 | 599.1 | 600.23 | 582.86 | 0 |
| 1733331300 | 592.74 | 12.44 | 2.14 | 592.24 | 602.37 | 590.34 | 0 |
| 1733244900 | 580.29999 | -26.53 | -4.37 | 612.36 | 615.84 | 578.55999 | 0 |
| 1733158500 | 606.83 | 10.51 | 1.76 | 595.17999 | 609.45 | 592.52 | 0 |
| 1732899300 | 596.32 | 2.84 | 0.48 | 594.74 | 599.19 | 590.97 | 0 |
| 1732812900 | 593.48 | -9.77 | -1.62 | 595.29 | 596.62 | 593.21 | 0 |
| 1732726500 | 603.25 | 30.02 | 5.24 | 585.04 | 604.23 | 578.97 | 0 |
| 1732640100 | 573.23 | -1.55 | -0.27 | 563.89 | 588.44 | 557.52 | 0 |
| 1732553700 | 574.78 | 51.55 | 9.85 | 539.69 | 575.66999 | 535.5 | 0 |
| 1732294500 | 523.23 | 5.13 | 0.99 | 511.37 | 528.79999 | 508.85 | 10 |
| 1732208100 | 518.1 | 1.63 | 0.32 | 513.67999 | 518.4 | 508.96 | 0 |
| 1732121700 | 516.47 | 2.51 | 0.49 | 516.54 | 522.25 | 512.29 | 0 |
| 1732035300 | 513.96 | -20.5 | -3.84 | 528.29 | 528.29 | 510.81 | 0 |
| 1731948900 | 534.46 | 13.37 | 2.57 | 537.65 | 542.49 | 531.9 | 0 |
| 1731689700 | 521.09 | 18.64 | 3.71 | 522.12 | 530.01 | 512.55999 | 14 |
| 1731603300 | 502.45 | 11.65 | 2.37 | 502.13 | 502.66 | 502.13 | 0 |
| 1731516900 | 490.8 | -3.53 | -0.71 | 494.64 | 499.08 | 490.8 | 0 |
| 1731430500 | 494.33 | -24.04 | -4.64 | 510.13 | 512.74 | 494.33 | 0 |
| 1731344100 | 518.37 | -41.14 | -7.35 | 519.35 | 519.35 | 518.17999 | 0 |
| 1731084900 | 559.51 | -14.39 | -2.51 | 562.75 | 563.12 | 558.98 | 0 |
| 1730998500 | 573.9 | 34.74 | 6.44 | 560.33 | 579.07 | 559.96 | 5 |
| 1730912100 | 539.16 | 18.96 | 3.64 | 535.53 | 547.28 | 533.63 | 0 |
| 1730825700 | 520.2 | 0.72 | 0.14 | 516.92999 | 520.2 | 512.02 | 0 |
| 1730739300 | 519.48 | 23.85 | 4.81 | 515.71 | 523.19 | 510.31 | 0 |
| 1730480100 | 495.63 | 6.46 | 1.32 | 504.71 | 504.72 | 494.7 | 0 |
| 1730393700 | 489.17 | -13.24 | -2.64 | 496.62 | 499.3 | 487.14 | 0 |
| 1730307300 | 502.41 | -35.26 | -6.56 | 511.52 | 514.49 | 501.82 | 9 |
| 1730220900 | 537.66999 | -1.49 | -0.28 | 538.04999 | 542.44 | 536.67999 | 0 |
| 1730134500 | 539.16 | -152.69 | -22.07 | 537.07 | 546.7 | 533.07 | 0 |
| 1729871700 | 691.85 | -1.86 | -0.27 | 690.41 | 691.85 | 690.41 | 8 |
| 1729785300 | 693.71 | 9.13 | 1.33 | 691.77 | 697.8 | 691.04 | 0 |
| 1729698900 | 684.58 | -2.07 | -0.30 | 687.09 | 687.09 | 683.76 | 0 |
| 1729612500 | 686.65 | 16.65 | 2.49 | 688.62 | 689.47 | 684.25 | 0 |
| 1729526100 | 670 | -3.99 | -0.59 | 674.46 | 675.96 | 670 | 0 |
| 1729266900 | 673.99 | 5.93 | 0.89 | 676.15 | 676.52 | 673.85 | 0 |
| 1729180500 | 668.05999 | 4.58 | 0.69 | 664.37 | 670.25 | 663.49 | 0 |
| 1729094100 | 663.48 | -9.38 | -1.39 | 658.13 | 668.83 | 658.13 | 0 |
| 1729007700 | 672.86 | -3.71 | -0.55 | 671.89 | 675.8 | 671.12 | 0 |
| 1728921300 | 676.57 | -10.07 | -1.47 | 682.05 | 686.32 | 676.46 | 0 |
| 1728662100 | 686.64 | 0.81 | 0.12 | 684.35 | 686.74 | 684.35 | 0 |
| 1728575700 | 685.83 | 2.98 | 0.44 | 684.91 | 688.59 | 684.39 | 0 |
| 1728460800 | 682.85 | 0 | 0.00 | 682.85 | 682.85 | 682.85 | 0 |
| 1728374400 | 682.85 | 0 | 0.00 | 682.85 | 682.85 | 682.85 | 0 |
| 1728288000 | 682.85 | 0 | 0.00 | 682.85 | 682.85 | 682.85 | 0 |
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
