Premium
United Bancorp Inc (UBCP)
NASDAQ
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 | 0.37 | 2.27692307692 | 16.25 | 16.62 | 15.6201 | 7332 | 16.02901156 | CS |
| 4 | 0.37 | 2.27692307692 | 16.25 | 16.62 | 15 | 11476 | 16.00179925 | CS |
| 12 | 0.35 | 2.15119852489 | 16.27 | 17 | 14.1782 | 9960 | 15.77367078 | CS |
| 26 | 2.35 | 16.4681149264 | 14.27 | 17.335 | 13.42 | 9594 | 15.71235384 | CS |
| 52 | 2.02 | 13.8356164384 | 14.6 | 17.335 | 12.47 | 6733 | 15.12269182 | CS |
| 156 | 4.55 | 37.6967688484 | 12.07 | 17.335 | 9.7 | 5838 | 13.60160879 | CS |
| 260 | 2.34 | 16.3865546218 | 14.28 | 21 | 9.7 | 5512 | 14.19711547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 16.05 | -0.23 | -1.41 | 16.079999 | 16.105 | 16.05 | 1916 |
| 1783031700 | 16.28 | 0.28 | 1.75 | 16.3 | 16.3 | 15.9199 | 6841 |
| 1782945300 | 16 | 0.12 | 0.76 | 15.93 | 16.1 | 15.6201 | 10902 |
| 1782858900 | 15.88 | -0.38 | -2.34 | 16.25 | 16.399999 | 15.8364 | 9670 |
| 1782772500 | 16.26 | -0.09 | -0.55 | 16 | 16.26 | 15.81 | 15606 |
| 1782513300 | 16.35 | 0.58 | 3.68 | 15.74 | 16.35 | 15.5101 | 13550 |
| 1782426900 | 15.77 | -0.23 | -1.44 | 16 | 16 | 15.69 | 716 |
| 1782340500 | 16 | 0.3 | 1.91 | 16 | 16.05 | 15.58 | 24175 |
| 1782254100 | 15.7 | -0.3 | -1.88 | 15.96 | 16.05 | 15.42 | 31752 |
| 1782167700 | 16 | 0.01 | 0.06 | 15.99 | 16 | 15.675 | 18829 |
| 1781822100 | 15.99 | 0.17 | 1.07 | 15.76 | 16 | 15.485 | 8997 |
| 1781735700 | 15.82 | 0.5 | 3.26 | 15.33 | 15.82 | 15.33 | 657 |
| 1781649300 | 15.32 | 0.18 | 1.19 | 15.08 | 15.46 | 15.02 | 4380 |
| 1781562900 | 15.14 | -0.49 | -3.13 | 15.35 | 15.465 | 15.03 | 4943 |
| 1781303700 | 15.63 | -0.17 | -1.08 | 15.67 | 15.875 | 15 | 12042 |
| 1781217300 | 15.8 | -0.01 | -0.06 | 15.8 | 15.832 | 15.8 | 1214 |
| 1781130900 | 15.81 | -0.53 | -3.24 | 16 | 16 | 15.8001 | 2230 |
| 1781044500 | 16.34 | 0.34 | 2.13 | 16.25 | 16.34 | 15.7 | 38149 |
| 1780958100 | 16 | 0.1 | 0.63 | 15.95 | 16.03 | 15.95 | 3034 |
| 1780698900 | 15.9 | -0.18 | -1.09 | 16.079999 | 16.079999 | 15.885 | 1020 |
| 1780612500 | 16.075 | 0.17 | 1.10 | 16.219999 | 16.219999 | 15.5352 | 2345 |
| 1780526100 | 15.9 | -0.15 | -0.93 | 16.03 | 16.03 | 15.8 | 3701 |
| 1780439700 | 16.05 | 0.17 | 1.07 | 15.91 | 16.065 | 15.5253 | 9374 |
| 1780353300 | 15.88 | 0.47 | 3.05 | 15.49 | 15.88 | 15.49 | 2750 |
| 1780094100 | 15.41 | -0.57 | -3.57 | 15.96 | 16 | 15.41 | 9216 |
| 1780007700 | 15.98 | 0.48 | 3.10 | 15.85 | 15.98 | 15.3 | 11182 |
| 1779921300 | 15.5 | 0.95 | 6.53 | 14.72 | 16 | 14.7 | 67957 |
| 1779834900 | 14.55 | -0.02 | -0.14 | 14.38 | 14.58 | 14.38 | 12766 |
| 1779489300 | 14.57 | 0.15 | 1.01 | 14.5 | 14.57 | 14.35 | 5239 |
| 1779402900 | 14.425 | 0.03 | 0.21 | 14.37 | 14.5 | 14.3169 | 2983 |
| 1779316500 | 14.395 | 0 | 0.00 | 14.68 | 14.68 | 14.39 | 607 |
| 1779230100 | 14.395 | 0.15 | 1.02 | 14.25 | 14.4 | 14.25 | 1905 |
| 1779143700 | 14.25 | -1.26 | -8.12 | 15.51 | 15.51 | 14.1782 | 19601 |
| 1778884500 | 15.51 | 0.26 | 1.70 | 15.01 | 15.72 | 15.01 | 4019 |
| 1778798100 | 15.25 | -0.32 | -2.06 | 15.8 | 15.8 | 15.1115 | 16012 |
| 1778711700 | 15.57 | 0.06 | 0.39 | 15.52 | 15.765 | 15.52 | 2860 |
| 1778625300 | 15.51 | -0.13 | -0.83 | 15.75 | 15.99 | 15.51 | 1752 |
| 1778538900 | 15.64 | -0.36 | -2.25 | 16.34 | 16.34 | 15.62 | 4322 |
| 1778279700 | 16 | -0.31 | -1.90 | 16.309999 | 16.329999 | 15.98 | 3162 |
| 1778193300 | 16.309999 | 0.31 | 1.94 | 15.98 | 16.309999 | 15.98 | 1423 |
| 1778106900 | 16 | -0.27 | -1.69 | 16.28 | 16.3499 | 16 | 2173 |
| 1778020500 | 16.274999 | 0.29 | 1.85 | 15.98 | 16.274999 | 15.98 | 1302 |
| 1777934100 | 15.98 | -0.04 | -0.25 | 16.02 | 16.309999 | 15.98 | 3149 |
| 1777674900 | 16.02 | -0.37 | -2.26 | 16.35 | 16.35 | 16.02 | 1268 |
| 1777588500 | 16.3901 | 0.42 | 2.63 | 16.01 | 16.3901 | 16.01 | 1046 |
| 1777502100 | 15.97 | -0.34 | -2.08 | 16.62 | 16.67 | 15.97 | 4478 |
| 1777415700 | 16.309999 | 0.01 | 0.06 | 16.27 | 16.75 | 16.2 | 8557 |
| 1777329300 | 16.3 | 0.07 | 0.40 | 16.41 | 16.6 | 16.059999 | 3188 |
| 1777070100 | 16.235 | -0.01 | -0.06 | 16.46 | 16.46 | 16.041899 | 2644 |
| 1776983700 | 16.245 | 0.11 | 0.68 | 16.129999 | 16.44 | 15.96 | 9959 |
| 1776897300 | 16.135 | 0.24 | 1.48 | 15.92 | 16.469999 | 15.92 | 9869 |
| 1776810900 | 15.9 | 0.12 | 0.76 | 15.83 | 16.774999 | 15.83 | 85003 |
| 1776724500 | 15.78 | 0.02 | 0.13 | 15.8 | 17 | 15.78 | 24867 |
| 1776465300 | 15.76 | -0.14 | -0.88 | 15.67 | 15.81 | 15.612 | 3156 |
| 1776378900 | 15.9 | -0.39 | -2.39 | 16.3 | 16.3 | 15.9 | 548 |
| 1776292500 | 16.29 | 0.03 | 0.18 | 15.88 | 16.3103 | 15.88 | 829 |
| 1776206100 | 16.26 | 0.37 | 2.33 | 16.27 | 16.59 | 15.53 | 11896 |
| 1776119700 | 15.89 | -0.33 | -2.03 | 16.55 | 16.614999 | 15.32 | 19619 |
| 1775860500 | 16.219999 | 0.77 | 4.98 | 15.35 | 16.23 | 15.25 | 273160 |
| 1775774100 | 15.45 | -0.18 | -1.15 | 15.69 | 16.3458 | 15.45 | 7014 |
| 1775687700 | 15.63 | 0.27 | 1.76 | 15.23 | 16.1199 | 15.1824 | 6706 |
| 1775601300 | 15.36 | 0.06 | 0.39 | 15.31 | 16.274999 | 15.2 | 5923 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
