Premium
Euronext US Technology NR (UTECN)
EU
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 | -1162.43 | -5.33180991102 | 21801.79 | 21809.11 | 20243.46 | 0 | 0 | IX |
| 4 | -411.18 | -1.95329906026 | 21050.54 | 21876.45 | 20243.46 | 0 | 0 | IX |
| 12 | -780.87 | -3.64547906348 | 21420.23 | 22035.68 | 20243.46 | 0 | 0 | IX |
| 26 | -780.87 | -3.64547906348 | 21420.23 | 22035.68 | 20243.46 | 0 | 0 | IX |
| 52 | -780.87 | -3.64547906348 | 21420.23 | 22035.68 | 20243.46 | 0 | 0 | IX |
| 156 | -780.87 | -3.64547906348 | 21420.23 | 22035.68 | 20243.46 | 0 | 0 | IX |
| 260 | -780.87 | -3.64547906348 | 21420.23 | 22035.68 | 20243.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 20728.42 | 165.4 | 0.80 | 20432.4 | 20792.63 | 20396.24 | 0 |
| 1740504600 | 20563.02 | -486.4 | -2.31 | 20828.35 | 20843.49 | 20243.46 | 0 |
| 1740418200 | 21049.42 | -435.81 | -2.03 | 21088.14 | 21322.03 | 20807.37 | 0 |
| 1740159000 | 21485.23 | -112.68 | -0.52 | 21620.96 | 21725.06 | 21455.55 | 0 |
| 1740072600 | 21597.91 | -214.73 | -0.98 | 21801.79 | 21809.11 | 21472.79 | 0 |
| 1739986200 | 21812.64 | 71.41 | 0.33 | 21765.71 | 21863.08 | 21598.95 | 0 |
| 1739899800 | 21741.23 | 81.51 | 0.38 | 21702.28 | 21876.45 | 21630.24 | 0 |
| 1739813400 | 21659.72 | 156.85 | 0.73 | 21662.62 | 21694.9 | 21648.36 | 0 |
| 1739554200 | 21502.87 | 32.35 | 0.15 | 21558.51 | 21575 | 21431.14 | 0 |
| 1739467800 | 21470.52 | 184.48 | 0.87 | 21309.8 | 21585.8 | 21303.28 | 0 |
| 1739381400 | 21286.04 | -191.09 | -0.89 | 21417.17 | 21534.45 | 21175.2 | 0 |
| 1739295000 | 21477.13 | -38.15 | -0.18 | 21534.32 | 21578.37 | 21366.59 | 0 |
| 1739208600 | 21515.28 | 308.71 | 1.46 | 21225.3 | 21579.52 | 21177.25 | 0 |
| 1738949400 | 21206.57 | -19.75 | -0.09 | 21290.43 | 21476.5 | 21158.86 | 0 |
| 1738863000 | 21226.32 | 204.37 | 0.97 | 21160.24 | 21329.94 | 21159.41 | 0 |
| 1738776600 | 21021.95 | 129.64 | 0.62 | 20940.33 | 21049.26 | 20778.79 | 0 |
| 1738690200 | 20892.31 | 80.45 | 0.39 | 20801.61 | 21011.89 | 20705.22 | 0 |
| 1738603800 | 20811.86 | -471.08 | -2.21 | 21300.3 | 21325.13 | 20637.26 | 0 |
| 1738344600 | 21282.94 | 436 | 2.09 | 21049.36 | 21463.01 | 21041.26 | 0 |
| 1738258200 | 20846.94 | -157.62 | -0.75 | 21050.54 | 21159.71 | 20708.78 | 0 |
| 1738171800 | 21004.56 | -130.62 | -0.62 | 21270.22 | 21341.92 | 20905.83 | 0 |
| 1738085400 | 21135.18 | 738.64 | 3.62 | 20508.13 | 21167.85 | 20489.66 | 0 |
| 1737999000 | 20396.54 | -1 | -5.21 | 21531.72 | 21539.95 | 20314.85 | 0 |
| 1737739800 | 21518.26 | 342.27 | 1.62 | 21696.3 | 21749 | 21498.58 | 0 |
| 1737653400 | 21175.99 | 0 | 0.00 | 21175.99 | 21175.99 | 21175.99 | 0 |
| 1737567000 | 21175.99 | 0 | 0.00 | 21175.99 | 21175.99 | 21175.99 | 0 |
| 1737480600 | 21175.99 | -67.96 | -0.32 | 21254.19 | 21317.9 | 21076.17 | 0 |
| 1737394200 | 21243.95 | -224.96 | -1.05 | 21370.59 | 21393.4 | 21139.05 | 0 |
| 1737135000 | 21468.91 | 202.61 | 0.95 | 21090.71 | 21485.26 | 21041.61 | 0 |
| 1737048600 | 21266.3 | -22.09 | -0.10 | 21338.08 | 21531.9 | 21156.01 | 0 |
| 1736962200 | 21288.39 | 510.31 | 2.46 | 20810.84 | 21319.44 | 20711.77 | 0 |
| 1736875800 | 20778.08 | -147.89 | -0.71 | 20976.35 | 21134.08 | 20721.44 | 0 |
| 1736789400 | 20925.97 | -210.9 | -1.00 | 21249.65 | 21320.83 | 20798.44 | 0 |
| 1736530200 | 21136.87 | -365.86 | -1.70 | 21497.28 | 21667.72 | 20983.1 | 0 |
| 1736443800 | 21502.73 | 213.53 | 1.00 | 21509.2 | 21522.59 | 21450.63 | 0 |
| 1736357400 | 21289.2 | -168.28 | -0.78 | 21432.62 | 21610.09 | 21288.28 | 0 |
| 1736271000 | 21457.48 | -504.42 | -2.30 | 21799.29 | 21947.6 | 21435.19 | 0 |
| 1736184600 | 21961.9 | 405.25 | 1.88 | 21593.04 | 22035.68 | 21368.54 | 0 |
| 1735925400 | 21556.65 | 239.55 | 1.12 | 21336.45 | 21638.79 | 21290.89 | 0 |
| 1735839000 | 21317.1 | 78.31 | 0.37 | 21147.88 | 21551.75 | 21131.78 | 0 |
| 1735666200 | 21238.79 | -205.96 | -0.96 | 21278.76 | 21407.5 | 21224.35 | 0 |
| 1735579800 | 21444.75 | 120.92 | 0.57 | 21491.86 | 21587.11 | 21130 | 0 |
| 1735320600 | 21323.83 | -531.03 | -2.43 | 21827.76 | 21850.82 | 21289.25 | 0 |
| 1735061400 | 21854.86 | 329.65 | 1.53 | 21664.59 | 21880.63 | 21628.16 | 0 |
| 1734975000 | 21525.21 | 63.38 | 0.30 | 21331.79 | 21566.46 | 21317.46 | 0 |
| 1734715800 | 21461.83 | 234.09 | 1.10 | 21099.4 | 21465.85 | 20832.86 | 0 |
| 1734629400 | 21227.74 | -464.88 | -2.14 | 21061.47 | 21414.57 | 21007.5 | 0 |
| 1734543000 | 21692.62 | 119.26 | 0.55 | 21559.65 | 21746.15 | 21531.43 | 0 |
| 1734456600 | 21573.36 | 60.51 | 0.28 | 21664.04 | 21701.25 | 21387.6 | 0 |
| 1734370200 | 21512.85 | 241.26 | 1.13 | 21391.25 | 21571.8 | 21350.4 | 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
