Premium
Uber Technologies Inc (0A1U)
LSE
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 | 3.8 | 5.08021390374 | 74.8 | 75.95 | 74.8 | 23490 | 75.1300728 | DE |
| 4 | 6.4 | 8.86426592798 | 72.2 | 75.95 | 63.2 | 39132 | 71.18794677 | DE |
| 12 | 11.3 | 16.7904903418 | 67.3 | 82.45 | 63.2 | 76951 | 73.07671257 | DE |
| 26 | 0.9 | 1.1583011583 | 77.7 | 82.45 | 59.5 | 91281 | 70.28041761 | DE |
| 52 | 9.5 | 13.7481910275 | 69.1 | 85.2 | 53.35 | 77823 | 71.30890522 | DE |
| 156 | 46.8625 | 147.6565577 | 31.7375 | 85.2 | 20.5125 | 65930 | 53.15635885 | DE |
| 260 | 48.455 | 160.739757837 | 30.145 | 85.2 | 20.5125 | 44225 | 52.07656808 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 78.6 | 2.65 | 3.49 | 78.6 | 78.6 | 78.6 | 23584 |
| 1745512200 | 75.95 | 1.15 | 1.54 | 75.95 | 75.95 | 75.95 | 20226 |
| 1745425800 | 74.8 | 0 | 0.00 | 74.8 | 74.8 | 74.8 | 36854 |
| 1745339400 | 74.8 | -0.35 | -0.47 | 74.8 | 74.8 | 74.8 | 13389 |
| 1744907400 | 75.15 | 0.35 | 0.47 | 75.15 | 75.15 | 75.15 | 37916 |
| 1744821000 | 74.8 | 1 | 1.36 | 74.8 | 74.8 | 74.8 | 20657 |
| 1744734600 | 73.8 | 1.2 | 1.65 | 73.8 | 73.8 | 73.8 | 23211 |
| 1744648200 | 72.6 | 2.9 | 4.16 | 72.6 | 72.6 | 72.6 | 29173 |
| 1744389000 | 69.7 | -0.9 | -1.27 | 69.7 | 69.7 | 69.7 | 8384 |
| 1744302600 | 70.6 | 4.25 | 6.41 | 70.6 | 70.6 | 70.6 | 36514 |
| 1744216200 | 66.349999 | -1.05 | -1.56 | 66.349999 | 66.349999 | 66.349999 | 9256 |
| 1744129800 | 67.4 | 4.2 | 6.65 | 67.4 | 67.4 | 67.4 | 46131 |
| 1744043400 | 63.2 | -7.8 | -10.99 | 63.2 | 63.2 | 63.2 | 90254 |
| 1743784200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1743697800 | 71 | -3.1 | -4.18 | 71 | 71 | 71 | 70227 |
| 1743611400 | 74.1 | 2.35 | 3.28 | 74.1 | 74.1 | 74.1 | 59253 |
| 1743525000 | 71.75 | 0.1 | 0.14 | 71.75 | 71.75 | 71.75 | 19332 |
| 1743438600 | 71.65 | -1.45 | -1.98 | 71.65 | 71.65 | 71.65 | 52750 |
| 1743183000 | 73.1 | -1.7 | -2.27 | 72.2 | 74.9 | 72.2 | 91714 |
| 1743096600 | 74.8 | 1.25 | 1.70 | 74.8 | 74.8 | 74.8 | 38128 |
| 1743010200 | 73.55 | -1.65 | -2.19 | 73.55 | 73.55 | 73.55 | 39772 |
| 1742923800 | 75.2 | -0.4 | -0.53 | 75.2 | 75.2 | 75.2 | 44878 |
| 1742837400 | 75.6 | 0.45 | 0.60 | 75.6 | 75.6 | 75.6 | 33618 |
| 1742578200 | 75.15 | 0.6 | 0.80 | 75.15 | 75.15 | 75.15 | 35895 |
| 1742491800 | 74.55 | 1.95 | 2.69 | 74.55 | 74.55 | 74.55 | 32800 |
| 1742405400 | 72.6 | 0.8 | 1.11 | 72.6 | 72.6 | 72.6 | 381555 |
| 1742319000 | 71.8 | -1.4 | -1.91 | 71.8 | 71.8 | 71.8 | 37243 |
| 1742232600 | 73.2 | 2.3 | 3.24 | 73.2 | 73.2 | 73.2 | 16158 |
| 1741973400 | 70.9 | -0.2 | -0.28 | 70.9 | 70.9 | 70.9 | 49141 |
| 1741887000 | 71.1 | 0.05 | 0.07 | 71.1 | 71.1 | 71.1 | 28983 |
| 1741800600 | 71.05 | -0.55 | -0.77 | 71.05 | 71.05 | 71.05 | 58382 |
| 1741714200 | 71.6 | -1.9 | -2.59 | 71.6 | 71.6 | 71.6 | 68716 |
| 1741627800 | 73.5 | -1.1 | -1.47 | 73.5 | 73.5 | 73.5 | 76511 |
| 1741368600 | 74.6 | -2.2 | -2.86 | 75.5 | 75.5 | 74.55 | 758050 |
| 1741282200 | 76.8 | 1.5 | 1.99 | 76.8 | 76.8 | 76.8 | 20552 |
| 1741195800 | 75.3 | 2.9 | 4.01 | 75.3 | 75.3 | 75.3 | 23094 |
| 1741109400 | 72.4 | -4.1 | -5.36 | 72.4 | 72.4 | 72.4 | 38737 |
| 1741023000 | 76.5 | 1.6 | 2.14 | 76.5 | 76.5 | 76.5 | 25950 |
| 1740763800 | 74.9 | -1.1 | -1.45 | 74.9 | 74.9 | 74.9 | 29479 |
| 1740677400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 30715 |
| 1740591000 | 76 | 2.35 | 3.19 | 76 | 76 | 76 | 23546 |
| 1740504600 | 73.65 | -3.35 | -4.35 | 73.65 | 73.65 | 73.65 | 39669 |
| 1740418200 | 77 | -3.75 | -4.64 | 77 | 77 | 77 | 63890 |
| 1740159000 | 80.75 | 0.35 | 0.44 | 80.4 | 82.1 | 80.4 | 27415 |
| 1740072600 | 80.4 | -0.15 | -0.19 | 80.4 | 80.4 | 80.4 | 35973 |
| 1739986200 | 80.55 | -0.25 | -0.31 | 80.55 | 80.55 | 80.55 | 32440 |
| 1739899800 | 80.8 | 0.9 | 1.13 | 82.3 | 82.45 | 79.6 | 40980 |
| 1739813400 | 79.9 | 0.45 | 0.57 | 79.9 | 79.9 | 79.9 | 0 |
| 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 |
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
