Premium
UTime Limited (WTO)
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 | 5.2302 | 982.750845547 | 0.5322 | 6.3362 | 0.5163 | 231463 | 2.31705097 | CS |
| 4 | 4.6924 | 438.542056075 | 1.07 | 6.3362 | 0.5163 | 3875255 | 0.89452092 | CS |
| 12 | 3.1724 | 122.486486486 | 2.59 | 6.3362 | 0.5163 | 1876792 | 1.06665012 | CS |
| 26 | 5.0903 | 757.372414819 | 0.6721 | 6.3362 | 0.51 | 1290137 | 1.09756963 | CS |
| 52 | 4.8759 | 550.016920474 | 0.8865 | 6.3362 | 0.0192 | 18391724 | 0.07784839 | CS |
| 156 | 5.1524 | 844.655737705 | 0.61 | 6.3362 | 0.0192 | 11123243 | 0.09129512 | CS |
| 260 | 5.1524 | 844.655737705 | 0.61 | 6.3362 | 0.0192 | 11123243 | 0.09129512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 5.92 | -0.19 | -3.11 | 5.69 | 6.3362 | 5.61 | 68819 |
| 1782254100 | 6.11 | 0.26 | 4.44 | 5.67 | 6.315 | 5.2009999 | 127373 |
| 1782167700 | 5.85 | 0.58 | 10.98 | 5.32 | 5.915 | 5.0199999 | 108021 |
| 1781822100 | 5.271 | -1.8 | -25.46 | 5.322 | 5.925 | 5.163 | 62163 |
| 1781735700 | 7.071 | -2.21 | -23.80 | 8.6 | 8.9 | 6.41301 | 87286 |
| 1781649300 | 9.279 | -0.55 | -5.63 | 8.918 | 9.407 | 8.57801 | 39592 |
| 1781562900 | 9.833 | 1.43 | 17.06 | 7.8 | 9.866 | 6.118 | 156880 |
| 1781303700 | 8.4 | -0.1 | -1.19 | 7.8 | 9.109 | 7.231 | 204292 |
| 1781217300 | 8.501 | -1.5 | -14.99 | 17.1 | 23.5 | 8 | 5973656 |
| 1781130900 | 10 | 0.04 | 0.36 | 10.1 | 10.243 | 9.45 | 10133 |
| 1781044500 | 9.9639999 | 0.27 | 2.74 | 9 | 10.8 | 9 | 85672 |
| 1780958100 | 9.698 | -0.4 | -3.98 | 10.3 | 16 | 9.026 | 184813 |
| 1780698900 | 10.1 | -0.4 | -3.81 | 10.2 | 10.5 | 8.93 | 12142 |
| 1780612500 | 10.5 | -0.2 | -1.87 | 10.9 | 11 | 10 | 8090 |
| 1780526100 | 10.7 | 1 | 10.34 | 10.1 | 13.4 | 9.61 | 35677 |
| 1780439700 | 9.6969999 | -1.8 | -15.68 | 10.1 | 10.4 | 9.007 | 37566 |
| 1780353300 | 11.5 | 1.2 | 11.65 | 10.3 | 16.599999 | 10.1 | 429906 |
| 1780094100 | 10.3 | 0.1 | 0.98 | 10.5 | 10.6 | 10.1 | 2328 |
| 1780007700 | 10.2 | -0.1 | -0.97 | 10.7 | 10.9 | 10 | 2359 |
| 1779921300 | 10.3 | -0.3 | -2.83 | 10 | 11.295 | 10 | 3703 |
| 1779834900 | 10.6 | -0.7 | -6.19 | 11.5 | 11.5 | 10.6 | 4536 |
| 1779489300 | 11.299999 | 2.1 | 22.85 | 9.002 | 12 | 9.001 | 26857 |
| 1779402900 | 9.198 | -0.23 | -2.43 | 9.128 | 9.708 | 8.77 | 4190 |
| 1779316500 | 9.427 | 1.05 | 12.56 | 8.421 | 12.8 | 7.589 | 114506 |
| 1779230100 | 8.375 | -0.47 | -5.26 | 9.12 | 9.12 | 8.203 | 5362 |
| 1779143700 | 8.84 | 0.94 | 11.88 | 7.943 | 9.722 | 7.92 | 5577 |
| 1778884500 | 7.901 | -0.98 | -11.02 | 8.4 | 8.4 | 7.5 | 6962 |
| 1778798100 | 8.88 | -0.77 | -7.94 | 9.646 | 9.699 | 8.701 | 9793 |
| 1778711700 | 9.646 | -0.55 | -5.43 | 10.3 | 10.7 | 9.646 | 8759 |
| 1778625300 | 10.2 | -0.5 | -4.67 | 10.6 | 10.945 | 10.2 | 7131 |
| 1778538900 | 10.7 | 0.84 | 8.51 | 9.584 | 11.299 | 9.584 | 12024 |
| 1778279700 | 9.861 | -0.24 | -2.37 | 9.797 | 10.1 | 9.595 | 4760 |
| 1778193300 | 10.1 | 0.33 | 3.38 | 9.6 | 11.25 | 9.471 | 26118 |
| 1778106900 | 9.77 | -1.63 | -14.30 | 10.6 | 11.65 | 7.5 | 80759 |
| 1778020500 | 11.399999 | -1.5 | -11.63 | 12.3 | 12.5 | 10.1 | 30464 |
| 1777934100 | 12.9 | -2.1 | -14.00 | 14 | 14.474 | 12.6 | 59352 |
| 1777674900 | 15 | -3.55 | -19.14 | 23.2 | 26.299 | 12.701 | 2907104 |
| 1777588500 | 18.55 | -0.2 | -1.07 | 18.9 | 19.15 | 17.801 | 1295 |
| 1777502100 | 18.75 | -1.55 | -7.64 | 20.299999 | 21.349999 | 18.1 | 1148 |
| 1777415700 | 20.299999 | -0.7 | -3.33 | 20.8 | 20.9 | 20 | 613 |
| 1777329300 | 21 | -1.7 | -7.49 | 22.2 | 22.7 | 20.9 | 319 |
| 1777070100 | 22.7 | 0.32 | 1.43 | 22 | 24.8 | 22 | 751 |
| 1776983700 | 22.381 | -1.42 | -5.96 | 23.799999 | 23.799999 | 22 | 1065 |
| 1776897300 | 23.799999 | 0.27 | 1.13 | 23.5 | 24.1 | 22 | 1940 |
| 1776810900 | 23.533 | 0.63 | 2.76 | 24.5 | 25 | 22.2 | 804 |
| 1776724500 | 22.9 | -1.2 | -4.98 | 24.6 | 24.6 | 22 | 931 |
| 1776465300 | 24.099 | -0.8 | -3.22 | 25.299999 | 26.4 | 24.099 | 418 |
| 1776378900 | 24.9 | -0.6 | -2.35 | 25.7 | 27 | 24.8 | 630 |
| 1776292500 | 25.5 | -0.9 | -3.41 | 25.099999 | 26.4 | 25 | 799 |
| 1776206100 | 26.4 | 1.15 | 4.55 | 25.2 | 27 | 24.7 | 614 |
| 1776119700 | 25.25 | -0.55 | -2.13 | 24.5 | 25.849 | 24.5 | 780 |
| 1775860500 | 25.8 | 0 | 0.00 | 25.7 | 27.1 | 25.2 | 497 |
| 1775774100 | 25.8 | -0.6 | -2.27 | 26.2 | 27 | 25.722 | 826 |
| 1775687700 | 26.4 | 0.1 | 0.38 | 26.4 | 26.5 | 25.55 | 595 |
| 1775601300 | 26.299999 | 0.7 | 2.73 | 25.299999 | 27.083 | 25 | 840 |
| 1775514900 | 25.6 | -0.1 | -0.39 | 25.2 | 26.999 | 25.188 | 896 |
| 1775169300 | 25.7 | -0.4 | -1.53 | 25.9 | 26.888 | 24.704 | 994 |
| 1775082900 | 26.099999 | -1 | -3.69 | 26 | 26.4 | 24.55 | 1062 |
| 1774996500 | 27.1 | 1.9 | 7.54 | 25 | 27.3 | 24.9 | 1080 |
| 1774910100 | 25.2 | -3.6 | -12.50 | 29 | 29 | 25 | 3576 |
| 1774650900 | 28.799999 | 1 | 3.60 | 27.1 | 29.8 | 25.8 | 9020 |
| 1774564500 | 27.799999 | 0.2 | 0.72 | 25.299999 | 28.5 | 24.5 | 1831 |
| 1774478100 | 27.599999 | 0.4 | 1.47 | 29.4 | 29.4 | 27.521 | 14217 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
