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 | -0.0323 | -1.23282442748 | 2.62 | 2.8 | 2.3005 | 36892 | 2.49235384 | CS |
| 4 | 0.1377 | 5.62040816327 | 2.45 | 2.88 | 2.3005 | 35501 | 2.58499931 | CS |
| 12 | -0.1323 | -4.86397058824 | 2.72 | 3.8 | 2.3001 | 97771 | 2.70111509 | CS |
| 26 | -5.1023 | -66.3498049415 | 7.69 | 9.4343 | 2.3001 | 86158 | 3.80763256 | CS |
| 52 | -2.5023 | -49.1611001965 | 5.09 | 9.4343 | 2.3001 | 67948 | 4.69244472 | CS |
| 156 | -807.4123 | -99.6805308642 | 810 | 7500 | 2.3001 | 5005984 | 121.09984746 | CS |
| 260 | -807.4123 | -99.6805308642 | 810 | 7500 | 2.3001 | 5005984 | 121.09984746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 2.5877 | 0.15 | 6.05 | 2.4 | 2.5915 | 2.4 | 16220 |
| 1745620500 | 2.44 | -0.04 | -1.61 | 2.5299999 | 2.5328 | 2.3005 | 24729 |
| 1745534100 | 2.48 | -0.12 | -4.62 | 2.605 | 2.7 | 2.45 | 112771 |
| 1745447700 | 2.6 | -0.01 | -0.38 | 2.63 | 2.75 | 2.5 | 14441 |
| 1745361300 | 2.61 | 0.09 | 3.57 | 2.55 | 2.8 | 2.55 | 2603 |
| 1745274900 | 2.52 | -0.1 | -3.82 | 2.62 | 2.75 | 2.4802 | 29916 |
| 1744929300 | 2.62 | 0.1 | 4.01 | 2.59 | 2.8 | 2.5 | 156943 |
| 1744842900 | 2.519 | -0.15 | -5.66 | 2.77 | 2.84 | 2.47 | 29075 |
| 1744756500 | 2.67 | 0.01 | 0.38 | 2.85 | 2.85 | 2.64 | 10062 |
| 1744670100 | 2.66 | -0.02 | -0.63 | 2.88 | 2.88 | 2.56 | 25607 |
| 1744410900 | 2.6769 | 0.08 | 2.96 | 2.67 | 2.7799999 | 2.5299999 | 11087 |
| 1744324500 | 2.6 | -0.12 | -4.41 | 2.64 | 2.68 | 2.47 | 14360 |
| 1744238100 | 2.72 | -0.03 | -1.09 | 2.6 | 2.8 | 2.6 | 20681 |
| 1744151700 | 2.75 | 0.1 | 3.77 | 2.69 | 2.7599999 | 2.5746 | 11698 |
| 1744065300 | 2.65 | 0.13 | 5.19 | 2.45 | 2.65 | 2.45 | 92222 |
| 1743806100 | 2.5192 | -0.17 | -6.16 | 2.63 | 2.77 | 2.511 | 18697 |
| 1743719700 | 2.6846 | 0 | 0.17 | 2.68 | 2.7508 | 2.6715 | 21654 |
| 1743633300 | 2.68 | 0.09 | 3.47 | 2.5099999 | 2.82 | 2.5099999 | 25071 |
| 1743546900 | 2.59 | 0.11 | 4.44 | 2.47 | 2.61 | 2.47 | 9943 |
| 1743460500 | 2.48 | 0.03 | 1.22 | 2.45 | 2.5299999 | 2.44 | 43564 |
| 1743201300 | 2.45 | -0.15 | -5.66 | 2.47 | 2.5427 | 2.45 | 47283 |
| 1743114900 | 2.5971 | 0.02 | 0.66 | 2.5299999 | 2.67 | 2.45 | 46657 |
| 1743028500 | 2.58 | -0.08 | -3.01 | 2.66 | 2.66 | 2.55 | 29648 |
| 1742942100 | 2.66 | 0.05 | 1.92 | 2.5 | 2.66 | 2.4176 | 106299 |
| 1742855700 | 2.61 | -0.21 | -7.45 | 2.88 | 3.068 | 2.3001 | 3016361 |
| 1742596500 | 2.82 | 0.27 | 10.59 | 2.5299999 | 2.9 | 2.5299999 | 111294 |
| 1742510100 | 2.55 | -0.12 | -4.49 | 2.69 | 2.69 | 2.5 | 3856 |
| 1742423700 | 2.67 | 0.06 | 2.30 | 2.67 | 2.729 | 2.5 | 14119 |
| 1742337300 | 2.61 | -0.07 | -2.61 | 2.5724 | 2.65 | 2.55 | 3265 |
| 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 |
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
