Premium
U BX Technology Ltd (UBXG)
NASDAQ
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 | -0.17 | -5.02958579882 | 3.38 | 4.57 | 3.01 | 1086110 | 3.60178331 | CS |
| 4 | -1.518 | -32.1065989848 | 4.728 | 4.9712 | 3.01 | 487095 | 3.90048432 | CS |
| 12 | -7.7052 | -70.5914687775 | 10.9152 | 12.32 | 3.01 | 738580 | 6.1614043 | CS |
| 26 | -155.99 | -97.9836683417 | 159.2 | 567.04 | 3.01 | 1375181 | 71.58339114 | CS |
| 52 | -76.79 | -95.9875 | 80 | 567.04 | 3.01 | 995643 | 72.83087394 | CS |
| 156 | -76.79 | -95.9875 | 80 | 567.04 | 3.01 | 995643 | 72.83087394 | CS |
| 260 | -76.79 | -95.9875 | 80 | 567.04 | 3.01 | 995643 | 72.83087394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.21 | -0.26 | -7.49 | 3.7 | 3.72 | 3 | 117606 |
| 1734651300 | 3.47 | 0.39 | 12.66 | 3.0099999 | 3.76 | 3.0099999 | 247777 |
| 1734564900 | 3.08 | -0.34 | -9.94 | 3.25 | 3.45 | 3.0172 | 158018 |
| 1734478500 | 3.42 | -0.37 | -9.76 | 3.44 | 3.9 | 3.2 | 327351 |
| 1734392100 | 3.79 | 0.49 | 14.70 | 3.7 | 4.57 | 3.51 | 3269603 |
| 1734132900 | 3.3041999 | -0.04 | -1.07 | 3.22 | 3.425 | 3.22 | 1467144 |
| 1734046500 | 3.34 | 0.04 | 1.21 | 3.2 | 3.3499 | 3.07 | 51285 |
| 1733960100 | 3.3 | 0.05 | 1.54 | 3.25 | 3.635 | 3.13 | 166651 |
| 1733873700 | 3.25 | -0.42 | -11.44 | 3.46 | 3.9099 | 3.25 | 37273 |
| 1733787300 | 3.67 | 0.15 | 4.11 | 3.54 | 3.9581 | 3.47 | 66053 |
| 1733528100 | 3.525 | -0.14 | -3.69 | 3.62 | 3.65 | 3.22 | 33844 |
| 1733441700 | 3.66 | -0.24 | -6.22 | 3.8 | 4.05 | 3.66 | 39570 |
| 1733355300 | 3.902658 | -0.39 | -9.03 | 4.14 | 4.15 | 3.66 | 42399 |
| 1733268900 | 4.29 | -0.12 | -2.72 | 4.4 | 4.58 | 4.11 | 18469 |
| 1733182500 | 4.41 | 0.43 | 10.80 | 3.89 | 4.4915 | 3.8 | 60759 |
| 1732917840 | 3.98 | 0.07 | 1.79 | 3.62 | 4.14 | 3.58 | 147194 |
| 1732750500 | 3.91 | -0.51 | -11.46 | 4.28 | 4.3 | 3.04 | 347421 |
| 1732664100 | 4.416 | -0.18 | -3.83 | 4.5664 | 4.592 | 4.0976 | 86281 |
| 1732577700 | 4.592 | -0.1 | -2.15 | 4.6928 | 4.7504 | 4.16 | 65420 |
| 1732318500 | 4.6928 | -0.11 | -2.23 | 4.656 | 4.9711999 | 4.64 | 26505 |
| 1732232100 | 4.8 | 0 | 0.00 | 4.8 | 4.96 | 4.5599999 | 24187 |
| 1732145700 | 4.8 | -0.06 | -1.32 | 4.864 | 4.9584 | 4.6512 | 19935 |
| 1732059300 | 4.864 | -0.42 | -7.88 | 5.424 | 5.584 | 4.848 | 21894 |
| 1731972900 | 5.28 | 0.52 | 10.89 | 4.7615999 | 5.5952 | 4.7615999 | 48666 |
| 1731713700 | 4.7615999 | -0.2 | -4.00 | 4.8 | 5.1504 | 4.7264 | 22447 |
| 1731627300 | 4.96 | 0.12 | 2.55 | 4.6752 | 5.254416 | 4.6752 | 34922 |
| 1731540900 | 4.836608 | -0.31 | -6.06 | 4.9936 | 5.2816 | 4.64 | 25151 |
| 1731454500 | 5.1487999 | -0.26 | -4.85 | 5.36 | 5.4048 | 5.0464 | 25659 |
| 1731368100 | 5.4112 | -0.19 | -3.37 | 5.76 | 5.76 | 4.9631999 | 27556 |
| 1731108900 | 5.6 | 0.19 | 3.55 | 5.408 | 5.76 | 5.408 | 18395 |
| 1731022500 | 5.408 | 0.38 | 7.57 | 4.96 | 6.0368 | 4.952 | 72139 |
| 1730936100 | 5.0272 | -0.01 | -0.19 | 4.888 | 5.12 | 4.8016 | 17018 |
| 1730849700 | 5.0368 | 0.33 | 7.07 | 4.704 | 5.1888 | 4.64 | 24447 |
| 1730763300 | 4.704 | -0.34 | -6.79 | 4.96 | 4.96 | 4.5599999 | 33649 |
| 1730500500 | 5.0464 | -0.39 | -7.21 | 5.44 | 5.44 | 4.96 | 29782 |
| 1730414100 | 5.4384 | 0.08 | 1.46 | 5.464 | 5.6464 | 5.136 | 46661 |
| 1730327700 | 5.36 | -0.46 | -7.97 | 5.76 | 5.7728 | 5.28 | 34955 |
| 1730241300 | 5.824 | -0.11 | -1.83 | 5.9151999 | 5.92 | 5.584 | 27933 |
| 1730154900 | 5.9328 | -0.12 | -1.90 | 6.4 | 6.4 | 5.5344 | 34325 |
| 1729895700 | 6.048 | 0.15 | 2.47 | 5.792 | 6.048 | 5.696 | 36277 |
| 1729809300 | 5.9024 | -0.1 | -1.65 | 6.0016 | 6.1224 | 5.7888 | 46615 |
| 1729722900 | 6.0016 | -0.67 | -9.98 | 6.4 | 6.48 | 5.872 | 82136 |
| 1729636500 | 6.6672 | 0.51 | 8.23 | 6.184 | 8.48 | 6.128 | 425340 |
| 1729550100 | 6.16 | 0.2 | 3.44 | 6.0224 | 6.2384 | 5.8736 | 32402 |
| 1729290900 | 5.9551999 | -0.08 | -1.38 | 5.8944 | 6.1888 | 5.8944 | 37095 |
| 1729204500 | 6.0384 | -0.34 | -5.29 | 6.4 | 6.5599999 | 5.8208 | 79593 |
| 1729118100 | 6.376 | -0.64 | -9.12 | 7.016 | 7.36 | 6.3536 | 123722 |
| 1729031700 | 7.016 | -0.74 | -9.59 | 7.744 | 7.744 | 6.624 | 46455 |
| 1728945300 | 7.76 | 1.4 | 22.04 | 6.672 | 8.639984 | 6.4688 | 179785 |
| 1728686100 | 6.3583999 | -1.77 | -21.76 | 8 | 8 | 6.256 | 128815 |
| 1728599700 | 8.1264 | -0.46 | -5.38 | 8.48 | 8.6 | 8.0144 | 37060 |
| 1728513300 | 8.5888 | -0.71 | -7.61 | 8.9583999 | 9.0064 | 8.48 | 41966 |
| 1728426900 | 9.296 | -0.3 | -3.17 | 8.96 | 9.5216 | 8.96 | 23563 |
| 1728340500 | 9.6 | -0.08 | -0.81 | 9.776 | 9.92 | 9.464 | 27565 |
| 1728081300 | 9.6784 | -0.4 | -3.98 | 10.72 | 10.72 | 9.28 | 36593 |
| 1727994900 | 10.08 | -0.49 | -4.66 | 10.8 | 10.9408 | 9.968 | 32115 |
| 1727908500 | 10.5728 | 0.13 | 1.21 | 10.9008 | 11.2 | 10.472 | 31843 |
| 1727822100 | 10.4464 | -0.75 | -6.66 | 11.712 | 12.32 | 10.4464 | 60930 |
| 1727735700 | 11.192 | 0.29 | 2.64 | 11.424 | 11.52 | 11.0608 | 34304 |
| 1727476500 | 10.904 | 0.05 | 0.49 | 10.9152 | 11.6352 | 10.7936 | 41288 |
| 1727390100 | 10.8512 | 0.06 | 0.58 | 10.88 | 11.320672 | 10.7216 | 39264 |
| 1727303700 | 10.7888 | -0.28 | -2.57 | 11.2016 | 11.344 | 10.72 | 19810 |
| 1727217300 | 11.0736 | 0.16 | 1.44 | 10.68 | 11.3584 | 10.68 | 23564 |
| 1727130900 | 10.9168 | -0.18 | -1.66 | 11.0928 | 11.3184 | 10.6128 | 22319 |
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
