Premium
Universal Electronics Inc (UEIC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 3.83480825959 | 10.17 | 10.62 | 9.55 | 51311 | 9.99471782 | CS |
| 4 | -0.4734 | -4.29060851596 | 11.0334 | 11.266 | 9.55 | 42350 | 10.42556356 | CS |
| 12 | 2.34 | 28.4671532847 | 8.22 | 12.5 | 7.985 | 52944 | 10.66288871 | CS |
| 26 | -1.74 | -14.1463414634 | 12.3 | 12.5199 | 7.53 | 69111 | 9.6127581 | CS |
| 52 | 1.69 | 19.0529875986 | 8.87 | 14.2 | 7.53 | 61139 | 10.05078506 | CS |
| 156 | -28.33 | -72.8464901003 | 38.89 | 38.97 | 7.02 | 82715 | 13.43843279 | CS |
| 260 | -43.53 | -80.4769828064 | 54.09 | 65.02 | 7.02 | 77584 | 25.33171431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.56 | 0.27 | 2.62 | 10.32 | 10.64 | 10.19 | 47394 |
| 1737070500 | 10.29 | 0.13 | 1.28 | 9.96 | 10.45 | 9.96 | 36366 |
| 1736984100 | 10.16 | 0.12 | 1.20 | 10.25 | 10.53 | 10.1014 | 34495 |
| 1736897700 | 10.04 | 0.14 | 1.41 | 9.9 | 10.21 | 9.9 | 44636 |
| 1736811300 | 9.9 | 0.07 | 0.71 | 9.83 | 10.0065 | 9.55 | 68194 |
| 1736552100 | 9.83 | -0.39 | -3.82 | 10.17 | 10.17 | 9.825 | 72862 |
| 1736379300 | 10.22 | -0.06 | -0.58 | 10.1 | 10.255 | 9.89 | 33259 |
| 1736292900 | 10.28 | -0.15 | -1.44 | 10.3 | 10.7609 | 10.2246 | 45860 |
| 1736206500 | 10.43 | -0.29 | -2.71 | 10.8 | 11.0812 | 10.43 | 40545 |
| 1735947300 | 10.72 | -0.17 | -1.56 | 10.76 | 10.86 | 10.57 | 48645 |
| 1735860900 | 10.89 | -0.11 | -1.00 | 11.11 | 11.266 | 10.83 | 28912 |
| 1735688100 | 11 | 0.15 | 1.38 | 10.83 | 11.1 | 10.74 | 58744 |
| 1735601700 | 10.85 | 0.06 | 0.60 | 10.7 | 10.94 | 10.7 | 18633 |
| 1735342500 | 10.785 | 0.01 | 0.05 | 10.77 | 10.845 | 10.42 | 37800 |
| 1735256100 | 10.78 | 0.27 | 2.57 | 10.45 | 10.89 | 10.45 | 21633 |
| 1735077840 | 10.51 | -0.06 | -0.57 | 10.52 | 10.535 | 10.2101 | 23028 |
| 1734996900 | 10.57 | -0.26 | -2.40 | 10.71 | 10.83 | 10.45 | 45170 |
| 1734737700 | 10.83 | -0.07 | -0.64 | 11.0334 | 11.1 | 10.68 | 61173 |
| 1734651300 | 10.9 | -0.1 | -0.91 | 10.93 | 11.1184 | 10.64 | 55419 |
| 1734564900 | 11 | -0.52 | -4.51 | 11.38 | 11.645 | 11 | 42447 |
| 1734478500 | 11.52 | -0.12 | -1.03 | 11.68 | 11.88 | 11.4301 | 62084 |
| 1734392100 | 11.64 | 0.17 | 1.48 | 11.565 | 11.75 | 11.4162 | 109400 |
| 1734132900 | 11.47 | -0.03 | -0.26 | 11.47 | 11.61 | 11.34 | 55363 |
| 1734046500 | 11.5 | -0.2 | -1.71 | 11.55 | 11.67 | 11.29 | 66136 |
| 1733960100 | 11.7 | -0.21 | -1.76 | 11.98 | 12.0599 | 11.63 | 58259 |
| 1733873700 | 11.91 | -0.05 | -0.42 | 11.94 | 12.1163 | 11.75 | 59284 |
| 1733787300 | 11.96 | 0.25 | 2.13 | 11.79 | 12.1199 | 11.79 | 36775 |
| 1733528100 | 11.71 | 0.1 | 0.86 | 11.71 | 11.85 | 11.56 | 35859 |
| 1733441700 | 11.61 | -0.16 | -1.36 | 11.69 | 11.925 | 11.2497 | 58057 |
| 1733355300 | 11.77 | -0.47 | -3.84 | 12.09 | 12.39 | 11.61 | 62905 |
| 1733268900 | 12.24 | 0.04 | 0.33 | 12.16 | 12.5 | 12.15 | 52073 |
| 1733182500 | 12.2 | 0.62 | 5.35 | 11.57 | 12.2 | 11.3526 | 64477 |
| 1732917840 | 11.58 | 0.14 | 1.22 | 11.56 | 11.68 | 11.54 | 10359 |
| 1732750500 | 11.44 | 0.12 | 1.06 | 11.32 | 11.7617 | 11.315 | 24885 |
| 1732664100 | 11.32 | -0.38 | -3.25 | 11.52 | 11.66 | 11.32 | 35590 |
| 1732577700 | 11.7 | 0.37 | 3.27 | 11.71 | 11.845 | 11.63 | 40386 |
| 1732318500 | 11.33 | -0.34 | -2.91 | 11.61 | 11.86 | 11.21 | 46615 |
| 1732232100 | 11.67 | -0.03 | -0.26 | 11.91 | 11.93 | 11.435 | 70215 |
| 1732145700 | 11.7 | 0.3 | 2.63 | 11.48 | 11.9 | 11.155 | 72673 |
| 1732059300 | 11.4 | 0.4 | 3.64 | 11.1901 | 11.495 | 11.07 | 96577 |
| 1731972900 | 11 | 0.05 | 0.46 | 11.1 | 11.2583 | 10.86 | 68660 |
| 1731713700 | 10.95 | 0.24 | 2.24 | 10.57 | 11 | 10.57 | 44468 |
| 1731627300 | 10.71 | 0.18 | 1.71 | 10.465 | 10.72 | 10.44 | 43098 |
| 1731540900 | 10.53 | -0.15 | -1.40 | 10.78 | 10.79 | 10.48 | 41385 |
| 1731454500 | 10.68 | -0.3 | -2.73 | 10.98 | 10.98 | 10.4974 | 72569 |
| 1731368100 | 10.98 | -0.11 | -0.99 | 11.37 | 11.71 | 10.9 | 80227 |
| 1731108900 | 11.09 | 2.67 | 31.71 | 9.3 | 11.2 | 9.3 | 178325 |
| 1731022500 | 8.42 | -0.01 | -0.12 | 8.43 | 8.66 | 8.39 | 63192 |
| 1730936100 | 8.43 | 0.06 | 0.72 | 8.5201 | 8.56 | 8.2899999 | 58291 |
| 1730849700 | 8.3699999 | 0.23 | 2.83 | 8.05 | 8.39 | 8.05 | 27349 |
| 1730763300 | 8.14 | -0.21 | -2.51 | 8.33 | 8.409 | 8.09 | 37144 |
| 1730500500 | 8.35 | -0.46 | -5.22 | 8.8 | 8.8 | 8.23 | 59338 |
| 1730414100 | 8.81 | -0.01 | -0.11 | 8.74 | 8.83 | 8.65 | 44969 |
| 1730327700 | 8.82 | 0.4 | 4.75 | 8.49 | 8.82 | 8.49 | 49350 |
| 1730241300 | 8.42 | 0.04 | 0.48 | 8.34 | 8.45 | 8.31 | 36586 |
| 1730154900 | 8.38 | 0.22 | 2.70 | 8.2 | 8.38 | 8.2 | 56992 |
| 1729895700 | 8.16 | 0 | 0.00 | 8.22 | 8.3 | 7.985 | 67121 |
| 1729809300 | 8.16 | 0.23 | 2.90 | 7.97 | 8.16 | 7.81 | 57715 |
| 1729722900 | 7.93 | 0.17 | 2.19 | 7.71 | 7.93 | 7.53 | 70083 |
| 1729636500 | 7.76 | -0.19 | -2.39 | 7.9 | 7.98 | 7.75 | 68913 |
| 1729550100 | 7.95 | -0.24 | -2.93 | 8.2 | 8.2 | 7.91 | 84754 |
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
