Premium
Uber Technologies Inc (0A1U)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.3 | 7.14767363452 | 74.15 | 79 | 74.15 | 178355 | 75.89784531 | DE |
| 4 | 11.05 | 16.1549707602 | 68.4 | 79 | 64.6 | 97029 | 71.24205346 | DE |
| 12 | 8.95 | 12.695035461 | 70.5 | 79 | 59.5 | 80459 | 67.34995471 | DE |
| 26 | 8.05 | 11.2745098039 | 71.4 | 85.2 | 59.5 | 94590 | 72.23921346 | DE |
| 52 | 3.7 | 4.88448844884 | 75.75 | 85.2 | 53.35 | 81615 | 71.76177433 | DE |
| 156 | 43.7175 | 122.346603232 | 35.7325 | 85.2 | 20.5125 | 62857 | 51.70670629 | DE |
| 260 | 53.455 | 205.635699173 | 25.995 | 85.2 | 20.5125 | 43062 | 50.90639145 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 79.45 | 0.45 | 0.57 | 79.45 | 79.45 | 79.45 | 42529 |
| 1739467800 | 79 | 1.1 | 1.41 | 79 | 79 | 79 | 108354 |
| 1739381400 | 77.9 | -0.5 | -0.64 | 77.9 | 77.9 | 77.9 | 70805 |
| 1739295000 | 78.4 | 1.45 | 1.88 | 78.4 | 78.4 | 78.4 | 89958 |
| 1739208600 | 76.95 | 2.8 | 3.78 | 76.95 | 76.95 | 76.95 | 137617 |
| 1738949400 | 74.15 | 6.7 | 9.93 | 74.15 | 74.15 | 74.15 | 485041 |
| 1738863000 | 67.45 | 2.85 | 4.41 | 67.45 | 67.45 | 67.45 | 141371 |
| 1738776600 | 64.599999 | -4.9 | -7.05 | 64.599999 | 64.599999 | 64.599999 | 269629 |
| 1738690200 | 69.5 | 1.15 | 1.68 | 69.5 | 69.5 | 69.5 | 108659 |
| 1738603800 | 68.35 | 1.05 | 1.56 | 68.35 | 68.35 | 68.35 | 43573 |
| 1738344600 | 67.3 | 0.7 | 1.05 | 67.3 | 67.3 | 67.3 | 91186 |
| 1738258200 | 66.599999 | -0.7 | -1.04 | 66.599999 | 66.599999 | 66.599999 | 30727 |
| 1738171800 | 67.3 | -1.75 | -2.53 | 67.3 | 67.3 | 67.3 | 31438 |
| 1738085400 | 69.05 | -0.05 | -0.07 | 69.05 | 69.05 | 69.05 | 24747 |
| 1737999000 | 69.1 | 0 | 0.00 | 69.1 | 69.1 | 69.1 | 58639 |
| 1737739800 | 69.1 | 0.95 | 1.39 | 69.1 | 69.1 | 69.1 | 66371 |
| 1737653400 | 68.15 | -0.05 | -0.07 | 68.15 | 68.15 | 68.15 | 16728 |
| 1737567000 | 68.2 | 0.8 | 1.19 | 68.2 | 68.2 | 68.2 | 39485 |
| 1737480600 | 67.4 | -1.15 | -1.68 | 67.4 | 67.4 | 67.4 | 30914 |
| 1737394200 | 68.55 | 0.15 | 0.22 | 68.55 | 68.55 | 68.55 | 0 |
| 1737135000 | 68.4 | -0.85 | -1.23 | 68.4 | 68.4 | 68.4 | 95344 |
| 1737048600 | 69.25 | 2.25 | 3.36 | 69.25 | 69.25 | 69.25 | 108514 |
| 1736962200 | 67 | 2.15 | 3.32 | 67 | 67 | 67 | 163938 |
| 1736875800 | 64.849999 | -1 | -1.52 | 64.849999 | 64.849999 | 64.849999 | 33393 |
| 1736789400 | 65.849999 | -0.15 | -0.23 | 65.849999 | 65.849999 | 65.849999 | 107505 |
| 1736530200 | 66 | 0.6 | 0.92 | 66 | 66 | 66 | 134801 |
| 1736443800 | 65.4 | 0.5 | 0.77 | 65.4 | 65.4 | 65.4 | 0 |
| 1736357400 | 64.9 | -1.85 | -2.77 | 64.9 | 64.9 | 64.9 | 50533 |
| 1736271000 | 66.75 | 0.1 | 0.15 | 66.75 | 66.75 | 66.75 | 71588 |
| 1736184600 | 66.65 | 2.35 | 3.65 | 66.65 | 66.65 | 66.65 | 73922 |
| 1735925400 | 64.3 | 1.45 | 2.31 | 64.3 | 64.3 | 64.3 | 81521 |
| 1735839000 | 62.85 | 1.8 | 2.95 | 62.85 | 62.85 | 62.85 | 59647 |
| 1735666200 | 61.05 | 0.35 | 0.58 | 60.8 | 61.1 | 60.6 | 33409 |
| 1735579800 | 60.7 | -0.1 | -0.16 | 60.7 | 60.7 | 60.7 | 255631 |
| 1735320600 | 60.8 | -0.75 | -1.22 | 61.6 | 61.7 | 60.05 | 38724 |
| 1735061400 | 61.55 | 0 | 0.00 | 61.55 | 61.55 | 61.55 | 140983 |
| 1734975000 | 61.55 | 0.65 | 1.07 | 61.55 | 61.55 | 61.55 | 27161 |
| 1734715800 | 60.9 | 0.05 | 0.08 | 60.9 | 60.9 | 60.9 | 30831 |
| 1734629400 | 60.85 | -2.35 | -3.72 | 60.85 | 60.85 | 60.85 | 59596 |
| 1734543000 | 63.2 | 3.05 | 5.07 | 63.2 | 63.2 | 63.2 | 188776 |
| 1734456600 | 60.15 | -1.55 | -2.51 | 60 | 61.45 | 59.5 | 41655 |
| 1734370200 | 61.7 | -0.05 | -0.08 | 61.7 | 61.7 | 61.7 | 147316 |
| 1734111000 | 61.75 | -0.75 | -1.20 | 62.2 | 62.5 | 61.75 | 58830 |
| 1734024600 | 62.5 | 0.5 | 0.81 | 62.5 | 62.5 | 62.5 | 106703 |
| 1733938200 | 62 | -3.1 | -4.76 | 62 | 62 | 62 | 95447 |
| 1733851800 | 65.099999 | -0.55 | -0.84 | 65.099999 | 65.099999 | 65.099999 | 71889 |
| 1733765400 | 65.65 | -0.25 | -0.38 | 65.65 | 65.65 | 65.65 | 111483 |
| 1733506200 | 65.9 | -1.8 | -2.66 | 65.9 | 65.9 | 65.9 | 72464 |
| 1733419800 | 67.7 | -3.55 | -4.98 | 67.7 | 67.7 | 67.7 | 101489 |
| 1733333400 | 71.25 | -0.85 | -1.18 | 71.25 | 71.25 | 71.25 | 17403 |
| 1733247000 | 72.1 | -0.95 | -1.30 | 72.1 | 72.1 | 72.1 | 18606 |
| 1733160600 | 73.05 | 0.9 | 1.25 | 73.05 | 73.05 | 73.05 | 39240 |
| 1732901400 | 72.15 | -0.15 | -0.21 | 72.15 | 72.15 | 72.15 | 9142 |
| 1732815000 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732728600 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 15994 |
| 1732642200 | 72.3 | -0.6 | -0.82 | 72.3 | 72.3 | 72.3 | 25172 |
| 1732555800 | 72.9 | 2.4 | 3.40 | 72.9 | 72.9 | 72.9 | 36554 |
| 1732296600 | 70.5 | 0.2 | 0.28 | 70.5 | 70.5 | 70.5 | 15742 |
| 1732210200 | 70.3 | 1.2 | 1.74 | 70.3 | 70.3 | 70.3 | 1242655 |
| 1732123800 | 69.1 | 0.2 | 0.29 | 69.1 | 69.1 | 69.1 | 160093 |
| 1732037400 | 68.9 | 0.6 | 0.88 | 68.9 | 68.9 | 68.9 | 22004 |
| 1731951000 | 68.3 | -4.9 | -6.69 | 68.3 | 68.3 | 68.3 | 303909 |
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
