Premium
U Power Ltd (UCAR)
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 | -0.3 | -4.10396716826 | 7.31 | 7.7137 | 6.36 | 52723 | 6.99797542 | CS |
| 4 | 0.03 | 0.429799426934 | 6.98 | 8.2 | 6.32 | 37811 | 7.11153301 | CS |
| 12 | -0.4 | -5.39811066127 | 7.41 | 8.5 | 6.05 | 28848 | 7.12462911 | CS |
| 26 | -1.26 | -15.2357920193 | 8.27 | 8.5 | 5.7801 | 21884 | 7.07145779 | CS |
| 52 | -5.99 | -46.0769230769 | 13 | 16.75 | 4.2046 | 6954143 | 8.38231139 | CS |
| 156 | -802.99 | -99.1345679012 | 810 | 7500 | 4.2046 | 5813186 | 121.45347919 | CS |
| 260 | -802.99 | -99.1345679012 | 810 | 7500 | 4.2046 | 5813186 | 121.45347919 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734478500 | 7.1494 | 0.07 | 0.98 | 6.98 | 7.79 | 6.98 | 27730 |
| 1734392100 | 7.08 | -0.36 | -4.84 | 7.359 | 7.45 | 6.9501 | 85576 |
| 1734132900 | 7.44 | 0.34 | 4.79 | 7.49 | 7.49 | 6.99 | 76902 |
| 1734046500 | 7.1 | -0.38 | -5.08 | 7.1 | 7.51 | 6.92 | 42263 |
| 1733960100 | 7.48 | 0.28 | 3.89 | 7.05 | 7.48 | 6.44 | 46987 |
| 1733873700 | 7.2 | 0.06 | 0.84 | 6.9259 | 7.2 | 6.84 | 41198 |
| 1733787300 | 7.14 | 0.35 | 5.15 | 6.8 | 7.2 | 6.8 | 48247 |
| 1733528100 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.35 | 9160 |
| 1733441700 | 6.79 | 0.22 | 3.32 | 6.35 | 6.9 | 6.35 | 6636 |
| 1733355300 | 6.5719 | 0.13 | 2.05 | 6.37 | 6.5983 | 6.32 | 5380 |
| 1733268900 | 6.44 | 0.09 | 1.42 | 6.35 | 6.5 | 6.335 | 4675 |
| 1733182500 | 6.35 | 0.1 | 1.60 | 6.29 | 6.48 | 6.29 | 5110 |
| 1732917840 | 6.25 | 0.09 | 1.46 | 6.1601 | 6.345 | 6.16 | 14027 |
| 1732750500 | 6.16 | -0.32 | -4.94 | 6.39 | 6.51 | 6.16 | 6592 |
| 1732664100 | 6.48 | 0.31 | 5.02 | 6.44 | 6.55 | 6.15 | 9127 |
| 1732577700 | 6.17 | 0.01 | 0.16 | 6.14 | 6.7018 | 6.05 | 15227 |
| 1732318500 | 6.16 | -0.47 | -7.02 | 6.49 | 6.65 | 6.16 | 17220 |
| 1732232100 | 6.625 | 0.18 | 2.71 | 6.39 | 6.625 | 6.3023 | 22152 |
| 1732145700 | 6.45 | 0.01 | 0.16 | 6.41 | 6.79 | 6.2 | 19375 |
| 1732059300 | 6.44 | -0.15 | -2.28 | 6.695 | 6.72 | 6.35 | 20954 |
| 1731972900 | 6.59 | 0.08 | 1.23 | 6.65 | 7 | 6.42 | 17303 |
| 1731713700 | 6.51 | -0.49 | -7.00 | 6.51 | 6.97 | 6.442 | 19561 |
| 1731627300 | 7 | 0.57 | 8.86 | 6.6 | 7.14 | 6.5 | 94474 |
| 1731540900 | 6.43 | -0.32 | -4.71 | 7 | 7 | 6.36 | 68316 |
| 1731454500 | 6.7477 | -0.41 | -5.76 | 7.17 | 7.3699 | 6.62 | 19049 |
| 1731368100 | 7.16 | -0.73 | -9.19 | 7.89 | 7.925 | 7.15 | 14210 |
| 1731108900 | 7.885 | -0.11 | -1.31 | 8 | 8.13 | 7.81 | 8757 |
| 1731022500 | 7.99 | -0.07 | -0.87 | 8.06 | 8.06 | 7.8769 | 4981 |
| 1730936100 | 8.06 | -0.4 | -4.70 | 8.4 | 8.4 | 7.849 | 19507 |
| 1730849700 | 8.4578 | 0.48 | 5.99 | 7.88 | 8.5 | 7.88 | 27919 |
| 1730763300 | 7.98 | 0.27 | 3.50 | 7.71 | 8 | 7.71 | 11696 |
| 1730500500 | 7.71 | -0.38 | -4.70 | 7.88 | 8.06 | 7.506 | 19272 |
| 1730414100 | 8.09 | 0.16 | 2.02 | 8.09 | 8.09 | 7.46 | 11627 |
| 1730327700 | 7.93 | 0.15 | 1.93 | 7.59 | 8.08 | 7.59 | 28748 |
| 1730241300 | 7.78 | -0.05 | -0.64 | 7.35 | 7.82 | 7.21 | 23941 |
| 1730154900 | 7.83 | 0.17 | 2.15 | 7.69 | 7.88 | 7.46 | 15250 |
| 1729895700 | 7.665 | 0.42 | 5.72 | 7.22 | 7.665 | 7.0701 | 17425 |
| 1729809300 | 7.25 | 0.15 | 2.11 | 7.22 | 7.45 | 7.01 | 28753 |
| 1729722900 | 7.1 | -0.28 | -3.79 | 7.26 | 7.45 | 7.0101 | 9863 |
| 1729636500 | 7.38 | 0.32 | 4.53 | 7.41 | 7.45 | 7.01 | 15261 |
| 1729550100 | 7.06 | -0.34 | -4.59 | 7.21 | 7.3999 | 7.05 | 18945 |
| 1729290900 | 7.4 | -0.04 | -0.54 | 7.61 | 7.61 | 7.4 | 11436 |
| 1729204500 | 7.44 | 0.39 | 5.53 | 7.31 | 7.86 | 7.1725 | 37186 |
| 1729118100 | 7.05 | 0.22 | 3.22 | 7 | 7.32 | 6.73 | 35558 |
| 1729031700 | 6.83 | 0.03 | 0.37 | 6.79 | 6.85 | 6.3775 | 30928 |
| 1728945300 | 6.805 | 0.4 | 6.33 | 6.53 | 6.835 | 6.4494999 | 9042 |
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
