Premium
U Power Ltd (UCAR)
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 | -0.0809 | -3.00642907577 | 2.6909 | 2.8 | 2.5 | 15157 | 2.61562954 | CS |
| 4 | -0.87 | -25 | 3.48 | 3.49 | 2.5 | 27922 | 2.76096516 | CS |
| 12 | -3.99 | -60.4545454545 | 6.6 | 9.4343 | 2.31 | 102424 | 4.10763315 | CS |
| 26 | -3.49 | -57.2131147541 | 6.1 | 9.4343 | 2.31 | 56756 | 4.70151373 | CS |
| 52 | -2.89 | -52.5454545455 | 5.5 | 9.4343 | 2.31 | 863175 | 5.57588107 | CS |
| 156 | -807.39 | -99.6777777778 | 810 | 7500 | 2.31 | 5309588 | 121.22272238 | CS |
| 260 | -807.39 | -99.6777777778 | 810 | 7500 | 2.31 | 5309588 | 121.22272238 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 2.68 | 0.04 | 1.52 | 2.79 | 2.79 | 2.5 | 24472 |
| 1741991700 | 2.64 | 0.12 | 4.76 | 2.55 | 2.7878 | 2.55 | 5382 |
| 1741905300 | 2.52 | -0.13 | -4.91 | 2.7599999 | 2.8 | 2.5 | 30750 |
| 1741818900 | 2.65 | -0.11 | -3.99 | 2.645 | 2.72 | 2.645 | 8706 |
| 1741732500 | 2.7599999 | 0.01 | 0.36 | 2.6909 | 2.8 | 2.56 | 6476 |
| 1741646100 | 2.75 | -0.04 | -1.43 | 2.7799999 | 2.7799999 | 2.5 | 32267 |
| 1741390500 | 2.79 | 0.03 | 1.09 | 2.58 | 2.8236 | 2.58 | 5413 |
| 1741304100 | 2.7599999 | 0.11 | 4.19 | 2.6976 | 2.79 | 2.5099999 | 10706 |
| 1741217700 | 2.649 | 0.14 | 5.54 | 2.65 | 2.65 | 2.52 | 9096 |
| 1741131300 | 2.5099999 | -0.05 | -1.95 | 2.6113 | 2.6912 | 2.5 | 23437 |
| 1741044900 | 2.56 | -0.2 | -7.25 | 2.7599999 | 2.9799 | 2.5299999 | 45195 |
| 1740785700 | 2.7599999 | -0.12 | -4.17 | 2.8876 | 2.8876 | 2.65 | 12535 |
| 1740699300 | 2.88 | 0.07 | 2.67 | 2.85 | 2.98 | 2.82 | 29092 |
| 1740612900 | 2.805 | 0.11 | 3.89 | 2.97 | 2.97 | 2.6 | 22410 |
| 1740526500 | 2.7 | 0.07 | 2.66 | 2.705 | 2.7542 | 2.63 | 8328 |
| 1740440100 | 2.63 | -0.19 | -6.74 | 2.8 | 2.85 | 2.5099999 | 49311 |
| 1740180900 | 2.82 | -0.07 | -2.42 | 2.92 | 3.12 | 2.7 | 68152 |
| 1740094500 | 2.89 | -0.05 | -1.70 | 3.34 | 3.3542 | 2.7244 | 48240 |
| 1740008100 | 2.94 | 0.02 | 0.68 | 3.17 | 3.21 | 2.94 | 32089 |
| 1739921700 | 2.92 | -0.46 | -13.61 | 3.48 | 3.49 | 2.6384 | 86392 |
| 1739576100 | 3.38 | -0.14 | -3.98 | 3.4678 | 3.4678 | 3.2 | 22765 |
| 1739489700 | 3.52 | -0.1 | -2.76 | 3.67 | 3.67 | 3.31 | 37230 |
| 1739403300 | 3.62 | -0.06 | -1.63 | 3.65 | 3.8 | 3.35 | 58103 |
| 1739316900 | 3.68 | 0.38 | 11.52 | 3.29 | 3.75 | 3.1159119 | 111901 |
| 1739230500 | 3.3 | 0.28 | 9.27 | 3.09 | 3.48 | 3.09 | 144830 |
| 1738971300 | 3.02 | 0.1 | 3.42 | 2.93 | 3.2 | 2.821 | 74159 |
| 1738884900 | 2.92 | 0.01 | 0.34 | 3.09 | 3.11 | 2.83 | 79793 |
| 1738798500 | 2.91 | 0.48 | 19.75 | 2.43 | 3.078 | 2.39 | 272104 |
| 1738712100 | 2.43 | -0.04 | -1.62 | 2.4631 | 2.62 | 2.31 | 111025 |
| 1738625700 | 2.47 | -0.22 | -8.18 | 2.75 | 2.7599 | 2.4009999 | 117695 |
| 1738366500 | 2.69 | -0.46 | -14.60 | 3.11 | 3.11 | 2.57 | 199996 |
| 1738280100 | 3.15 | -0.12 | -3.67 | 3.34 | 3.34 | 3.075 | 143799 |
| 1738193700 | 3.27 | -0.94 | -22.33 | 3.79 | 3.79 | 3.1 | 1875144 |
| 1738107300 | 4.21 | 0.14 | 3.44 | 4.43 | 4.43 | 4.075 | 42626 |
| 1738020900 | 4.07 | -1.53 | -27.32 | 5.68 | 5.69 | 3.92 | 234010 |
| 1737761700 | 5.6 | -2.18 | -28.02 | 5.88 | 6.35 | 5.6 | 563637 |
| 1737675300 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1737588900 | 7.78 | -1.22 | -13.56 | 9.05 | 9.05 | 7.5652 | 36234 |
| 1737502500 | 9 | -0.05 | -0.55 | 9.14 | 9.4343 | 8.63 | 51030 |
| 1737156900 | 9.05 | 0.77 | 9.30 | 8.1 | 9.2 | 8.02 | 60398 |
| 1737070500 | 8.28 | 0.22 | 2.73 | 8 | 8.6199999 | 7.8 | 42154 |
| 1736984100 | 8.06 | 0.69 | 9.36 | 7.45 | 8.2262 | 7.0552 | 56305 |
| 1736897700 | 7.37 | 0.36 | 5.14 | 7.25 | 7.4399 | 6.8 | 51042 |
| 1736811300 | 7.01 | 0.11 | 1.59 | 7.08 | 7.4 | 6.5 | 56403 |
| 1736552100 | 6.9 | 0.3 | 4.55 | 6.9 | 7.295 | 6.69 | 26742 |
| 1736379300 | 6.6 | -0.8 | -10.81 | 7.1 | 7.26 | 6.36 | 61770 |
| 1736292900 | 7.4 | -0.13 | -1.73 | 7.31 | 7.7137 | 7.19 | 65978 |
| 1736206500 | 7.53 | -0.44 | -5.52 | 7.96 | 7.96 | 7.15 | 71595 |
| 1735947300 | 7.97 | 0.44 | 5.91 | 7 | 8.2 | 7 | 77865 |
| 1735860900 | 7.525 | 0.89 | 13.49 | 6.59 | 7.53 | 6.59 | 46524 |
| 1735688100 | 6.6307 | -0.08 | -1.25 | 6.57 | 6.9025 | 6.4972 | 10292 |
| 1735601700 | 6.7147 | 0.08 | 1.28 | 6.49 | 7.2 | 6.42 | 40920 |
| 1735342500 | 6.63 | -0.05 | -0.72 | 6.46 | 6.8 | 6.46 | 5557 |
| 1735256100 | 6.6779 | 0.24 | 3.69 | 6.47 | 7.01 | 6.47 | 107557 |
| 1735077840 | 6.44 | -0.16 | -2.42 | 6.6 | 7 | 6.44 | 15243 |
| 1734996900 | 6.6 | 0.22 | 3.45 | 6.32 | 6.6 | 6.32 | 4136 |
| 1734737700 | 6.38 | -0.62 | -8.86 | 6.6 | 6.67 | 6.38 | 8171 |
| 1734651300 | 7 | 0.35 | 5.26 | 6.65 | 7 | 6.35 | 9187 |
| 1734564900 | 6.65 | -0.5 | -6.99 | 6.95 | 7.01 | 6.5399 | 7118 |
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
