Premium
U-BX Technology Ltd (UBXG)
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 | -3.32 | -38.1171067738 | 8.71 | 9.08 | 4.84 | 655870 | 7.28918994 | CS |
| 4 | 2.39 | 79.6666666667 | 3 | 12.88 | 2.8701 | 2904515 | 7.76313715 | CS |
| 12 | 4.16 | 338.211382114 | 1.23 | 12.88 | 0.11 | 4062421 | 2.08466162 | CS |
| 26 | 3.3 | 157.894736842 | 2.09 | 12.88 | 0.11 | 1906909 | 2.08429914 | CS |
| 52 | 2.63 | 95.2898550725 | 2.76 | 12.88 | 0.11 | 1032310 | 2.11852308 | CS |
| 156 | 0.39 | 7.8 | 5 | 35.44 | 0.11 | 790916 | 3.18286385 | CS |
| 260 | 0.39 | 7.8 | 5 | 35.44 | 0.11 | 790916 | 3.18286385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.28 | 0.27 | 5.39 | 4.87 | 5.3899 | 4.15 | 166533 |
| 1782945300 | 5.01 | -1.15 | -18.67 | 6.11 | 6.1585 | 4.84 | 277727 |
| 1782858900 | 6.16 | -1.34 | -17.87 | 7.3 | 7.615 | 6.08 | 439346 |
| 1782772500 | 7.5 | 0.37 | 5.19 | 6.5 | 7.59 | 6.45 | 547596 |
| 1782513300 | 7.13 | -1.19 | -14.30 | 8.64 | 8.82 | 6.22 | 893355 |
| 1782426900 | 8.32 | -0.17 | -2.00 | 8.71 | 9.08 | 6.39 | 1121505 |
| 1782340500 | 8.49 | 1.55 | 22.33 | 8.11 | 9.16 | 5.64 | 1029042 |
| 1782254100 | 6.94 | -0.37 | -5.06 | 7.01 | 7.61 | 6.1 | 1455635 |
| 1782167700 | 7.31 | -0.01 | -0.14 | 6.91 | 8.1 | 6.5199999 | 1495860 |
| 1781822100 | 7.32 | -0.11 | -1.48 | 7.38 | 7.95 | 5.5001 | 1513194 |
| 1781735700 | 7.43 | -2.03 | -21.46 | 9.17 | 9.555 | 7.08 | 2512179 |
| 1781649300 | 9.46 | -0.24 | -2.47 | 9.81 | 12.88 | 8.8278 | 2025307 |
| 1781562900 | 9.7 | 1.83 | 23.25 | 8.35 | 11.4 | 7.9 | 3529120 |
| 1781303700 | 7.87 | 3.08 | 64.30 | 6.04 | 9.92 | 5.15 | 35363224 |
| 1781217300 | 4.79 | 1.55 | 47.84 | 3.31 | 5.07 | 3.27 | 2381661 |
| 1781130900 | 3.24 | 0.14 | 4.52 | 3.27 | 3.6 | 3.2 | 144574 |
| 1781044500 | 3.1 | -0.08 | -2.36 | 3.17 | 3.6 | 3.06 | 131165 |
| 1780958100 | 3.175 | 0.15 | 4.79 | 2.99 | 3.18 | 2.99 | 120842 |
| 1780698900 | 3.0299999 | -0.08 | -2.57 | 3 | 3.09 | 2.95 | 102316 |
| 1780612500 | 3.11 | 0.08 | 2.64 | 3 | 3.13 | 2.8701 | 102314 |
| 1780526100 | 3.0299999 | 0.03 | 1.00 | 3.09 | 3.1549999 | 3.0101 | 100971 |
| 1780439700 | 3.0001 | -0.2 | -6.25 | 3.2 | 3.31 | 2.96 | 107645 |
| 1780353300 | 3.2 | -0.31 | -8.83 | 3.59 | 3.63 | 3.2 | 100905 |
| 1780094100 | 3.51 | 0.21 | 6.36 | 3.35 | 3.6699 | 3.25 | 107324 |
| 1780007700 | 3.3 | 0.21 | 6.80 | 3.0299999 | 3.3 | 2.8 | 103438 |
| 1779921300 | 3.09 | -0.34 | -9.91 | 3.39 | 3.45 | 3.0711 | 107543 |
| 1779834900 | 3.43 | 0.31 | 9.94 | 3.09 | 3.49 | 3.08 | 102884 |
| 1779489300 | 3.12 | -0.11 | -3.26 | 3.31 | 3.5689 | 3 | 35943 |
| 1779402900 | 3.225 | 0.36 | 12.47 | 2.8575 | 3.66 | 2.75 | 128799 |
| 1779316500 | 2.8674999 | -0.13 | -4.42 | 3.05 | 3.1399999 | 2.775 | 21375 |
| 1779230100 | 3 | -0.4 | -11.83 | 3.1375 | 3.175 | 2.7975 | 60261 |
| 1779143700 | 3.4025 | -0.11 | -3.20 | 3.3825 | 3.6249999 | 3.065 | 57266 |
| 1778884500 | 3.515 | -0.02 | -0.57 | 3.4375 | 3.655 | 3 | 65068 |
| 1778798100 | 3.535 | -0.25 | -6.67 | 4.095 | 4.095 | 2.835 | 161696 |
| 1778711700 | 3.7875 | -1.53 | -28.77 | 4.9537499 | 5.2 | 2.7975 | 462944 |
| 1778625300 | 5.3175 | -2.23 | -29.52 | 9.95375 | 12.7175 | 5.1475 | 2912450 |
| 1778538900 | 7.545 | -2.23 | -22.81 | 9.76 | 9.76 | 7.515 | 18677 |
| 1778279700 | 9.775 | -0.13 | -1.26 | 10.02 | 10.02 | 9.0125 | 846492 |
| 1778193300 | 9.9 | 0.5 | 5.32 | 9.075 | 10.28 | 8.7999999 | 852416 |
| 1778106900 | 9.4 | -0.62 | -6.14 | 10.25 | 10.879999 | 8.5 | 441332 |
| 1778020500 | 10.015 | -5.49 | -35.40 | 13.725 | 14.06 | 10 | 408549 |
| 1777934100 | 15.5025 | -15.75 | -50.39 | 31.5 | 32.25 | 14.4875 | 405425 |
| 1777674900 | 31.25 | 5 | 19.05 | 26 | 31.75 | 25 | 42246 |
| 1777588500 | 26.25 | -6.25 | -19.23 | 32.25 | 36.25 | 16.4 | 120795 |
| 1777502100 | 32.5 | 8 | 32.64 | 25 | 38.75 | 25 | 134827 |
| 1777415700 | 24.502499 | -0.08 | -0.31 | 25.25 | 27.045 | 23.75 | 1080 |
| 1777329300 | 24.5775 | -4.17 | -14.51 | 28.499999 | 28.98 | 12 | 29579 |
| 1777070100 | 28.749999 | 2.37 | 9.00 | 26.25 | 28.8625 | 26.25 | 508 |
| 1776983700 | 26.375 | 0.13 | 0.48 | 26.75 | 28.7475 | 25.75 | 564 |
| 1776897300 | 26.25 | -0.25 | -0.94 | 26.5 | 28.98 | 25.25 | 1546 |
| 1776810900 | 26.5 | 0.38 | 1.44 | 26 | 27.5 | 26 | 397 |
| 1776724500 | 26.125 | -0.63 | -2.34 | 26.25 | 26.5 | 25.75 | 482 |
| 1776465300 | 26.75 | 0.5 | 1.90 | 27.25 | 29.75 | 25.75 | 1691 |
| 1776378900 | 26.25 | 0.75 | 2.94 | 26.75 | 27.95 | 25.124999 | 2013 |
| 1776292500 | 25.5 | -1 | -3.77 | 26.5 | 30.5 | 25 | 2808 |
| 1776206100 | 26.5 | -0.5 | -1.85 | 26.75 | 28.249999 | 25.8 | 417 |
| 1776119700 | 27 | 0.5 | 1.89 | 26.75 | 27 | 26.25 | 797 |
| 1775860500 | 26.5 | -0.25 | -0.93 | 27.5 | 28.3075 | 25.374999 | 734 |
| 1775774100 | 26.75 | -3.5 | -11.57 | 30.75 | 32.75 | 25.75 | 3455 |
| 1775687700 | 30.25 | -4.5 | -12.95 | 33 | 33.75 | 27.75 | 3615 |
| 1775601300 | 34.75 | -7.25 | -17.26 | 40.25 | 40.25 | 33.75 | 1910 |
| 1775514900 | 42 | -2.75 | -6.15 | 44 | 44 | 37 | 1915 |
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.
