Premium
Universal Electronics Inc (UEIC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.29540918164 | 10.02 | 10.225 | 8.89 | 85776 | 9.50701448 | CS |
| 4 | -0.53 | -5.13565891473 | 10.32 | 11.015 | 8.89 | 61734 | 10.0007412 | CS |
| 12 | -1.82 | -15.6761412575 | 11.61 | 12.5 | 8.89 | 52383 | 10.68990708 | CS |
| 26 | 0.7 | 7.70077007701 | 9.09 | 12.5 | 7.53 | 71432 | 9.5215201 | CS |
| 52 | 1.25 | 14.6370023419 | 8.54 | 14.2 | 7.53 | 62989 | 10.11418144 | CS |
| 156 | -25.72 | -72.4303013236 | 35.51 | 36.79 | 7.02 | 84046 | 13.01031221 | CS |
| 260 | -36 | -78.6197859795 | 45.79 | 65.02 | 7.02 | 78009 | 24.65554068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 9.7899999 | 0.03 | 0.31 | 9.84 | 10.03 | 9.75 | 37695 |
| 1739489700 | 9.76 | 0.67 | 7.37 | 9.22 | 9.895 | 9.19 | 100018 |
| 1739403300 | 9.09 | -0.31 | -3.30 | 9.1 | 9.33 | 9.06 | 67304 |
| 1739316900 | 9.4 | -0.1 | -1.05 | 9.3699999 | 9.63 | 9.36 | 81142 |
| 1739230500 | 9.5 | -0.4 | -4.04 | 9.99 | 9.99 | 9.49 | 146879 |
| 1738971300 | 9.9 | -0.2 | -1.98 | 10.225 | 10.225 | 9.85 | 30277 |
| 1738884900 | 10.1 | -0.24 | -2.32 | 10.34 | 10.34 | 10.1 | 33125 |
| 1738798500 | 10.34 | 0.04 | 0.39 | 10.34 | 10.35 | 10.096 | 30406 |
| 1738712100 | 10.3 | 0.41 | 4.15 | 9.83 | 10.39 | 9.7 | 60400 |
| 1738625700 | 9.89 | -0.11 | -1.10 | 9.72 | 9.97 | 9.59 | 67789 |
| 1738366500 | 10 | -0.19 | -1.86 | 10.08 | 10.24 | 9.92 | 71479 |
| 1738280100 | 10.19 | -0.06 | -0.59 | 10.25 | 10.4499 | 10.14 | 42269 |
| 1738193700 | 10.25 | -0.01 | -0.10 | 10.3 | 10.33 | 10.0901 | 31561 |
| 1738107300 | 10.26 | 0.08 | 0.79 | 10.2 | 10.315 | 10.04 | 56671 |
| 1738020900 | 10.18 | -0.17 | -1.64 | 10.35 | 10.5771 | 10.04 | 58052 |
| 1737761700 | 10.35 | -0.64 | -5.82 | 10.69 | 10.71 | 10.3201 | 53167 |
| 1737675300 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1737588900 | 10.99 | 0.29 | 2.71 | 10.69 | 11.015 | 10.63 | 44733 |
| 1737502500 | 10.7 | 0.14 | 1.33 | 10.59 | 10.915 | 10.5 | 81524 |
| 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 |
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
