Premium
Urban One Inc (UONEK)
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 | 0.005 | 0.77519379845 | 0.645 | 0.669899 | 0.6026 | 38094 | 0.62928051 | CS |
| 4 | -0.155 | -19.2546583851 | 0.805 | 0.84 | 0.6026 | 36792 | 0.66977803 | CS |
| 12 | -0.36 | -35.6435643564 | 1.01 | 1.05 | 0.6026 | 31133 | 0.78650423 | CS |
| 26 | -0.61 | -48.4126984127 | 1.26 | 1.35 | 0.6026 | 30916 | 0.94079912 | CS |
| 52 | -1.3 | -66.6666666667 | 1.95 | 2.17 | 0.6026 | 39620 | 1.37131912 | CS |
| 156 | -3.63 | -84.8130841121 | 4.28 | 6.99 | 0.6026 | 50755 | 3.98231451 | CS |
| 260 | -0.55 | -45.8333333333 | 1.2 | 8.01 | 0.562 | 541250 | 2.85540656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.65 | 0.03 | 4.84 | 0.645729 | 0.665 | 0.635 | 19543 |
| 1741991700 | 0.62 | -0.006 | -0.96 | 0.63 | 0.6462639 | 0.6166 | 3296 |
| 1741905300 | 0.626 | -0.011 | -1.73 | 0.637 | 0.6524 | 0.6026 | 42805 |
| 1741818900 | 0.637 | 0.012 | 1.92 | 0.625 | 0.639999 | 0.61 | 51898 |
| 1741732500 | 0.625 | -0.005 | -0.79 | 0.6264999 | 0.642499 | 0.603 | 59626 |
| 1741646100 | 0.63 | -0.03 | -4.55 | 0.669899 | 0.669899 | 0.6125 | 32231 |
| 1741390500 | 0.66 | 0.008 | 1.23 | 0.66 | 0.6724 | 0.6225 | 195140 |
| 1741304100 | 0.652 | -0.003 | -0.46 | 0.675 | 0.675 | 0.62 | 42723 |
| 1741217700 | 0.655 | -0.035 | -5.07 | 0.681 | 0.6898 | 0.645 | 122171 |
| 1741131300 | 0.6899999 | -0.0355 | -4.89 | 0.74525 | 0.7649 | 0.6791 | 21586 |
| 1741044900 | 0.7255 | -0.0315 | -4.16 | 0.7339 | 0.7766 | 0.7255 | 18660 |
| 1740785700 | 0.757 | -0.022 | -2.82 | 0.748 | 0.757 | 0.7473 | 3639 |
| 1740699300 | 0.779 | 0.009 | 1.17 | 0.7473 | 0.779 | 0.7473 | 1056 |
| 1740612900 | 0.77 | 0.0376 | 5.13 | 0.76 | 0.78 | 0.73 | 6388 |
| 1740526500 | 0.7324 | -0.0376 | -4.88 | 0.7522 | 0.7601 | 0.7237 | 30033 |
| 1740440100 | 0.77 | -0.015 | -1.91 | 0.78 | 0.828 | 0.77 | 17148 |
| 1740180900 | 0.785 | -0.005 | -0.63 | 0.781 | 0.8279 | 0.7801 | 2964 |
| 1740094500 | 0.79 | -0.0109 | -1.36 | 0.8008999 | 0.8008999 | 0.79 | 796 |
| 1740008100 | 0.8008999 | 0.0008999 | 0.11 | 0.7793 | 0.84 | 0.7793 | 32944 |
| 1739921700 | 0.8 | -0.005 | -0.62 | 0.78 | 0.8199999 | 0.7685 | 8560 |
| 1739576100 | 0.805 | 0.008 | 1.00 | 0.7973 | 0.812499 | 0.7671 | 21416 |
| 1739489700 | 0.797 | 0.047 | 6.27 | 0.7442 | 0.797 | 0.741 | 18192 |
| 1739403300 | 0.75 | 0.017 | 2.32 | 0.77 | 0.785 | 0.75 | 24095 |
| 1739316900 | 0.733 | -0.0071 | -0.96 | 0.75 | 0.7709 | 0.722 | 18513 |
| 1739230500 | 0.7401 | -0.0448 | -5.71 | 0.785 | 0.785 | 0.74 | 29681 |
| 1738971300 | 0.7849 | 0.0349 | 4.65 | 0.7388 | 0.7927999 | 0.7388 | 14510 |
| 1738884900 | 0.75 | -0.0655 | -8.03 | 0.8155 | 0.8155 | 0.749 | 32394 |
| 1738798500 | 0.8155 | 0.0234 | 2.95 | 0.8045 | 0.825944 | 0.761 | 10269 |
| 1738712100 | 0.7921 | 0.002 | 0.25 | 0.77 | 0.828 | 0.77 | 6106 |
| 1738625700 | 0.7901 | -0.1299 | -14.12 | 0.899799 | 0.899799 | 0.7165 | 235470 |
| 1738366500 | 0.92 | 0.04 | 4.55 | 0.88 | 0.92 | 0.8159999 | 43727 |
| 1738280100 | 0.88 | -0.03 | -3.30 | 0.8852 | 0.9134 | 0.88 | 14846 |
| 1738193700 | 0.91 | 0.02 | 2.25 | 0.9765 | 0.9765 | 0.8869 | 2964 |
| 1738107300 | 0.89 | -0.04 | -4.30 | 0.95 | 0.95 | 0.89 | 2155 |
| 1738020900 | 0.93 | 0.01 | 1.09 | 0.91 | 0.95 | 0.89 | 8131 |
| 1737761700 | 0.92 | 0.02 | 2.22 | 0.92 | 0.934 | 0.91 | 23381 |
| 1737675300 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737588900 | 0.9 | -0.01 | -1.10 | 0.9141 | 0.9199 | 0.9 | 29347 |
| 1737502500 | 0.91 | -0.015 | -1.62 | 0.93 | 0.9712 | 0.91 | 33520 |
| 1737156900 | 0.925 | 0.074 | 8.70 | 0.85 | 0.9299 | 0.81 | 56264 |
| 1737070500 | 0.851 | -0.059 | -6.48 | 0.88 | 0.92 | 0.85 | 48376 |
| 1736984100 | 0.91 | 0.01 | 1.11 | 0.9 | 0.9599 | 0.88 | 31787 |
| 1736897700 | 0.9 | -0.012 | -1.32 | 0.91 | 0.959999 | 0.8847 | 16292 |
| 1736811300 | 0.912 | -0.064 | -6.56 | 0.9625 | 0.9625 | 0.88 | 30779 |
| 1736552100 | 0.976 | -0.004 | -0.41 | 0.960001 | 0.9779 | 0.96 | 3895 |
| 1736379300 | 0.98 | 0.002 | 0.20 | 0.985 | 0.985 | 0.9561 | 6837 |
| 1736292900 | 0.978 | 0.018 | 1.88 | 0.98 | 1.01 | 0.96 | 22242 |
| 1736206500 | 0.96 | -0.02 | -2.04 | 0.98 | 1.02 | 0.95 | 19033 |
| 1735947300 | 0.98 | 0.01 | 1.03 | 0.96 | 1.0112 | 0.94 | 24061 |
| 1735860900 | 0.97 | -0.025 | -2.51 | 0.98 | 1.03 | 0.96 | 22139 |
| 1735688100 | 0.995 | 0.02 | 2.05 | 0.97 | 1.01 | 0.95 | 35738 |
| 1735601700 | 0.975 | -0.015 | -1.52 | 0.9901 | 1 | 0.95 | 11274 |
| 1735342500 | 0.99 | -0.005 | -0.50 | 0.98 | 1.02 | 0.97 | 26258 |
| 1735256100 | 0.995 | -0.0027 | -0.27 | 0.983 | 1.04 | 0.97 | 17105 |
| 1735077840 | 0.9977 | 0.0077 | 0.78 | 0.99 | 1.0247 | 0.9701 | 2025 |
| 1734996900 | 0.99 | -0.04 | -3.88 | 1.0203 | 1.05 | 0.9733 | 32495 |
| 1734737700 | 1.03 | 0.04 | 4.04 | 0.98 | 1.03 | 0.97 | 64883 |
| 1734651300 | 0.99 | -0.01 | -1.00 | 1.0145 | 1.0145 | 0.98 | 14723 |
| 1734564900 | 1 | -0.01 | -0.99 | 1.01 | 1.04 | 1 | 92173 |
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
