Premium
Rize Usa Envir (UVNG)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 380.6 | -1.45 | -0.38 | 379.4 | 380.6 | 379.4 | 93 |
| 1739381400 | 382.05 | -7.83 | -2.01 | 382.05 | 382.05 | 382.05 | 1 |
| 1739295000 | 389.875 | -0.83 | -0.21 | 389.875 | 389.875 | 389.875 | 7 |
| 1739208600 | 390.7 | 0.25 | 0.06 | 393.55 | 393.55 | 390.5 | 101984 |
| 1738949400 | 390.45 | -5.48 | -1.38 | 393.2 | 393.2 | 390.45 | 188 |
| 1738863000 | 395.925 | 9.05 | 2.34 | 385.95 | 395.925 | 385.95 | 262 |
| 1738776600 | 386.875 | -1.98 | -0.51 | 387.45 | 388.3 | 383.4 | 276 |
| 1738690200 | 388.85 | -1.53 | -0.39 | 388.85 | 388.85 | 388.85 | 5 |
| 1738603800 | 390.375 | -7.65 | -1.92 | 390.375 | 390.375 | 390.375 | 1 |
| 1738344600 | 398.025 | 2.45 | 0.62 | 398.85 | 401.75 | 398.025 | 46 |
| 1738258200 | 395.575 | 4.47 | 1.14 | 395.575 | 395.575 | 395.575 | 115062 |
| 1738171800 | 391.1 | 3.88 | 1.00 | 393.25 | 393.8 | 391.1 | 200 |
| 1738085400 | 387.225 | -2.48 | -0.64 | 391.85 | 391.85 | 387.225 | 50493 |
| 1737999000 | 389.7 | -10.5 | -2.62 | 389.7 | 389.7 | 389.7 | 3 |
| 1737739800 | 400.2 | 0.07 | 0.02 | 400.2 | 400.2 | 400.2 | 0 |
| 1737653400 | 400.125 | -3.1 | -0.77 | 400.125 | 400.125 | 400.125 | 0 |
| 1737567000 | 403.225 | -2.3 | -0.57 | 403.225 | 403.225 | 403.225 | 0 |
| 1737480600 | 405.525 | -0.25 | -0.06 | 405.525 | 405.525 | 405.525 | 73935 |
| 1737394200 | 405.775 | -1.63 | -0.40 | 405.775 | 405.775 | 405.775 | 24548 |
| 1737135000 | 407.4 | 3.55 | 0.88 | 407.4 | 407.4 | 407.4 | 74286 |
| 1737048600 | 403.85 | 4.13 | 1.03 | 403.85 | 403.85 | 403.85 | 0 |
| 1736962200 | 399.725 | 8.15 | 2.08 | 399.725 | 399.725 | 399.725 | 1 |
| 1736875800 | 391.575 | 6.22 | 1.62 | 391.575 | 391.575 | 391.575 | 0 |
| 1736789400 | 385.35 | -0.65 | -0.17 | 385.35 | 385.35 | 385.35 | 50 |
| 1736530200 | 386 | -3.68 | -0.94 | 387.85 | 387.85 | 386 | 25671 |
| 1736443800 | 389.675 | 0 | 0.00 | 389.675 | 389.675 | 389.675 | 1 |
| 1736357400 | 389.675 | -6.2 | -1.57 | 389.675 | 389.675 | 389.675 | 81023 |
| 1736271000 | 395.875 | -1.35 | -0.34 | 395.875 | 395.875 | 395.875 | 3 |
| 1736184600 | 397.225 | 5.73 | 1.46 | 397.225 | 397.225 | 397.225 | 184 |
| 1735925400 | 391.5 | 0.77 | 0.20 | 391.5 | 391.5 | 391.5 | 0 |
| 1735839000 | 390.725 | 11.38 | 3.00 | 384.7 | 390.725 | 384.3 | 28 |
| 1735666200 | 379.35 | 0 | 0.00 | 379.35 | 379.35 | 379.35 | 0 |
| 1735579800 | 379.35 | -4.08 | -1.06 | 379.35 | 379.35 | 379.35 | 3 |
| 1735320600 | 383.425 | 0.23 | 0.06 | 383.425 | 383.425 | 383.425 | 1 |
| 1735061400 | 383.2 | 0 | 0.00 | 383.2 | 383.2 | 383.2 | 0 |
| 1734975000 | 383.2 | -0.68 | -0.18 | 383.2 | 383.2 | 383.2 | 1 |
| 1734715800 | 383.875 | 4.07 | 1.07 | 383.875 | 383.875 | 383.875 | 125 |
| 1734629400 | 379.8 | -15.05 | -3.81 | 379.8 | 379.8 | 379.8 | 0 |
| 1734543000 | 394.85 | 3.6 | 0.92 | 394.85 | 394.85 | 394.85 | 0 |
| 1734456600 | 391.25 | -8.45 | -2.11 | 391.25 | 391.25 | 391.25 | 1 |
| 1734370200 | 399.7 | -1.25 | -0.31 | 399.7 | 399.7 | 399.7 | 0 |
| 1734111000 | 400.95 | -3.7 | -0.91 | 408.35 | 408.35 | 400.95 | 3 |
| 1734024600 | 404.65 | 0 | 0.00 | 404.2 | 404.65 | 404.2 | 1953 |
| 1733938200 | 404.65 | -4.18 | -1.02 | 404.65 | 404.65 | 404.65 | 1996 |
| 1733851800 | 408.825 | -3.28 | -0.79 | 411.2 | 411.2 | 408.825 | 16 |
| 1733765400 | 412.1 | 4.05 | 0.99 | 407 | 412.1 | 407 | 159 |
| 1733506200 | 408.05 | -1.28 | -0.31 | 409.35 | 409.35 | 407.15 | 24512 |
| 1733419800 | 409.325 | -3.38 | -0.82 | 409.325 | 409.325 | 409.325 | 0 |
| 1733333400 | 412.7 | -3.33 | -0.80 | 412.7 | 412.7 | 412.7 | 0 |
| 1733247000 | 416.025 | -3.98 | -0.95 | 416.025 | 416.025 | 416.025 | 29 |
| 1733160600 | 420 | 0.9 | 0.21 | 419.45 | 420 | 419.45 | 133 |
| 1732901400 | 419.1 | 0.73 | 0.17 | 419.1 | 419.1 | 419.1 | 0 |
| 1732815000 | 418.375 | 2 | 0.48 | 418.375 | 418.375 | 418.375 | 4 |
| 1732728600 | 416.375 | -3.4 | -0.81 | 416.375 | 416.375 | 416.375 | 2 |
| 1732642200 | 419.775 | -6.83 | -1.60 | 419.775 | 419.775 | 419.775 | 1 |
| 1732555800 | 426.6 | 12.48 | 3.01 | 426.6 | 426.6 | 426.6 | 0 |
| 1732296600 | 414.125 | 7.85 | 1.93 | 414.125 | 414.125 | 414.125 | 1 |
| 1732210200 | 406.275 | 11.95 | 3.03 | 406.275 | 406.275 | 406.275 | 0 |
| 1732123800 | 394.325 | 1.45 | 0.37 | 395.6 | 395.6 | 394.325 | 185 |
| 1732037400 | 392.875 | -2.93 | -0.74 | 392.875 | 392.875 | 392.875 | 49 |
| 1731951000 | 395.8 | 2.23 | 0.57 | 395.8 | 395.8 | 395.8 | 0 |
| 1731691800 | 393.575 | 0.32 | 0.08 | 393.575 | 393.575 | 393.575 | 0 |
| 1731605400 | 393.25 | -7.35 | -1.83 | 393.25 | 393.25 | 393.25 | 125 |
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
