Premium
Uxin Ltd (UXIN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 4.38 | 0.19 | 4.53 | 4.25 | 4.38 | 4 | 32304 |
| 1738020900 | 4.19 | -0.07 | -1.64 | 4.35 | 4.39 | 4.08 | 51921 |
| 1737761700 | 4.26 | -0.16 | -3.62 | 4.3 | 4.39 | 4.16 | 56897 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | -0.09 | -2.00 | 4.5 | 4.5799 | 4.25 | 49343 |
| 1737502500 | 4.51 | -0.02 | -0.44 | 4.51 | 4.69 | 4.2716 | 28546 |
| 1737156900 | 4.53 | -0.16 | -3.41 | 4.72 | 4.8499 | 4.53 | 54504 |
| 1737070500 | 4.69 | 0.18 | 3.99 | 4.51 | 4.73 | 4.51 | 31742 |
| 1736984100 | 4.51 | 0.16 | 3.68 | 4.4 | 4.7 | 4.4 | 33953 |
| 1736897700 | 4.35 | 0.07 | 1.64 | 4.29 | 4.455 | 4.29 | 26388 |
| 1736811300 | 4.28 | -0.06 | -1.38 | 4.32 | 4.38 | 4.2569 | 52263 |
| 1736552100 | 4.34 | -0.14 | -3.13 | 4.37 | 4.4 | 4.2144 | 44983 |
| 1736379300 | 4.48 | -0.27 | -5.68 | 4.68 | 4.79 | 4.2755 | 73694 |
| 1736292900 | 4.75 | 0.14 | 3.04 | 4.67 | 4.86 | 4.48 | 47452 |
| 1736206500 | 4.61 | -0.36 | -7.24 | 5.1 | 5.1 | 4.41 | 284259 |
| 1735947300 | 4.97 | 0.28 | 5.97 | 4.65 | 4.98 | 4.6407 | 73211 |
| 1735860900 | 4.69 | 0.06 | 1.30 | 4.53 | 4.8 | 4.45 | 58561 |
| 1735688100 | 4.63 | -0.1 | -2.11 | 4.84 | 4.8999 | 4.48 | 71890 |
| 1735601700 | 4.73 | 0.05 | 1.07 | 4.6 | 4.93 | 4.26 | 151233 |
| 1735342500 | 4.68 | 0.22 | 4.93 | 4.38 | 4.71 | 4.1304999 | 68223 |
| 1735256100 | 4.46 | 0.23 | 5.44 | 4.24 | 4.55 | 4.11 | 63909 |
| 1735077840 | 4.23 | 0.13 | 3.17 | 4.1 | 4.35 | 4.1 | 56205 |
| 1734996900 | 4.1 | 0.07 | 1.74 | 4.0199999 | 4.19 | 3.8871 | 87162 |
| 1734737700 | 4.03 | 0.25 | 6.61 | 3.78 | 4.25 | 3.74 | 72234 |
| 1734651300 | 3.78 | -0.08 | -2.07 | 3.71 | 4.03 | 3.61 | 133177 |
| 1734564900 | 3.86 | -0.42 | -9.81 | 4.08 | 4.2 | 3.71 | 75089 |
| 1734478500 | 4.28 | 0.16 | 3.88 | 4.13 | 4.29 | 4 | 50165 |
| 1734392100 | 4.12 | -0.08 | -1.90 | 4.15 | 4.49 | 3.91 | 88180 |
| 1734132900 | 4.2 | -0.25 | -5.62 | 4.4 | 4.4 | 4.16 | 52553 |
| 1734046500 | 4.45 | -0.01 | -0.22 | 4.45 | 4.569 | 4.12 | 91862 |
| 1733960100 | 4.46 | -0.02 | -0.45 | 4.41 | 4.64 | 4.3616 | 41130 |
| 1733873700 | 4.48 | -0.21 | -4.48 | 4.49 | 4.675 | 4.42 | 72209 |
| 1733787300 | 4.69 | 0.4 | 9.32 | 4.87 | 4.87 | 4.5001 | 159565 |
| 1733528100 | 4.29 | -0.02 | -0.46 | 4.35 | 4.6184 | 4.21 | 80943 |
| 1733441700 | 4.3099999 | -0.2 | -4.43 | 4.44 | 4.65 | 4.23 | 143755 |
| 1733355300 | 4.51 | -0.6 | -11.74 | 5.3099999 | 5.84 | 4.4116 | 375274 |
| 1733268900 | 5.11 | 0.89 | 21.09 | 4.19 | 5.3099999 | 4.17 | 518171 |
| 1733182500 | 4.22 | 0.2 | 4.98 | 3.98 | 4.26 | 3.98 | 172016 |
| 1732917840 | 4.0199999 | -0.25 | -5.85 | 4.21 | 4.36 | 3.8272 | 138747 |
| 1732750500 | 4.2699999 | 0.01 | 0.23 | 4.34 | 4.64 | 4.1 | 209742 |
| 1732664100 | 4.26 | -0.82 | -16.14 | 5.0599999 | 5.1482 | 4.18 | 263241 |
| 1732577700 | 5.08 | -1.23 | -19.49 | 7.35 | 7.48 | 5.03 | 615619 |
| 1732318500 | 6.3099999 | 0.42 | 7.13 | 5.64 | 6.38 | 5.51 | 283391 |
| 1732232100 | 5.89 | 0.21 | 3.70 | 5.45 | 6.08 | 5.38 | 199443 |
| 1732145700 | 5.68 | 0.42 | 7.98 | 5.58 | 5.68 | 5.0218 | 222257 |
| 1732059300 | 5.26 | 0.65 | 14.10 | 4.47 | 5.7979 | 4.3812 | 295713 |
| 1731972900 | 4.61 | 0.09 | 1.99 | 4.43 | 4.78 | 4.21 | 104168 |
| 1731713700 | 4.5199999 | 0.08 | 1.80 | 4.45 | 4.84 | 4.2699999 | 69310 |
| 1731627300 | 4.44 | -0.37 | -7.69 | 4.73 | 4.84 | 4.41 | 79128 |
| 1731540900 | 4.8099999 | 0.29 | 6.42 | 4.44 | 5 | 4.3616 | 157193 |
| 1731454500 | 4.5199999 | -0.15 | -3.21 | 4.51 | 4.74 | 4.18 | 217882 |
| 1731368100 | 4.67 | -0.04 | -0.85 | 4.7 | 5.19 | 4.42 | 255613 |
| 1731108900 | 4.71 | 0.57 | 13.77 | 4.12 | 5.1082 | 4.12 | 338106 |
| 1731022500 | 4.14 | 0.14 | 3.50 | 4.18 | 4.35 | 4.05 | 242217 |
| 1730936100 | 4 | -0.1 | -2.44 | 3.93 | 4.2 | 3.8 | 141672 |
| 1730849700 | 4.1 | 0.17 | 4.33 | 4.1 | 4.17 | 3.77 | 86448 |
| 1730763300 | 3.93 | -0.03 | -0.76 | 3.96 | 4.94 | 3.91 | 590492 |
| 1730500500 | 3.96 | -0.07 | -1.74 | 3.88 | 4.15 | 3.71 | 124785 |
| 1730414100 | 4.03 | -0.2 | -4.73 | 4.08 | 4.23 | 3.93 | 108078 |
| 1730327700 | 4.23 | 0.17 | 4.19 | 4.2 | 4.3826 | 3.94 | 119923 |
| 1730241300 | 4.0599999 | -0.39 | -8.76 | 4.4 | 4.55 | 4.0199999 | 162410 |
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
