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 | -0.0319 | -3.15841584158 | 1.01 | 1.6 | 0.893 | 652794 | 0.99121809 | CS |
| 4 | -0.0519 | -5.03883495146 | 1.03 | 1.66 | 0.75 | 520425 | 1.05379109 | CS |
| 12 | -2.0219 | -67.3966666667 | 3 | 3.025 | 0.75 | 719330 | 1.38791649 | CS |
| 26 | -0.2519 | -20.4796747967 | 1.23 | 4.5 | 0.51 | 767602 | 1.24736031 | CS |
| 52 | 0.0081 | 0.835051546392 | 0.97 | 4.5 | 0.0192 | 18133082 | 0.0665292 | CS |
| 156 | 0.3681 | 60.3442622951 | 0.61 | 4.5 | 0.0192 | 11188932 | 0.08469138 | CS |
| 260 | 0.3681 | 60.3442622951 | 0.61 | 4.5 | 0.0192 | 11188932 | 0.08469138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 0.9964 | 0.0266 | 2.74 | 0.9 | 1.08 | 0.9 | 856720 |
| 1780958100 | 0.9698 | -0.0402 | -3.98 | 1.03 | 1.6 | 0.9026 | 1848138 |
| 1780698900 | 1.01 | -0.04 | -3.81 | 1.02 | 1.05 | 0.893 | 121426 |
| 1780612500 | 1.05 | -0.02 | -1.87 | 1.09 | 1.1 | 1 | 80906 |
| 1780526100 | 1.07 | 0.1 | 10.34 | 1.01 | 1.34 | 0.961 | 356779 |
| 1780439700 | 0.9697 | -0.1803 | -15.68 | 1.01 | 1.04 | 0.9007 | 375668 |
| 1780353300 | 1.15 | 0.12 | 11.65 | 1.03 | 1.66 | 1.01 | 4299060 |
| 1780094100 | 1.03 | 0.01 | 0.98 | 1.05 | 1.06 | 1.01 | 23287 |
| 1780007700 | 1.02 | -0.01 | -0.97 | 1.07 | 1.09 | 1 | 23598 |
| 1779921300 | 1.03 | -0.03 | -2.83 | 1 | 1.1295 | 1 | 37035 |
| 1779834900 | 1.06 | -0.07 | -6.19 | 1.15 | 1.15 | 1.06 | 45363 |
| 1779489300 | 1.1299999 | 0.21 | 22.85 | 0.9002 | 1.2 | 0.9001 | 268574 |
| 1779402900 | 0.9198 | -0.0229 | -2.43 | 0.9128 | 0.9708 | 0.877 | 41901 |
| 1779316500 | 0.9427 | 0.1052 | 12.56 | 0.8421 | 1.28 | 0.7589 | 1145064 |
| 1779230100 | 0.8375 | -0.0465 | -5.26 | 0.912 | 0.912 | 0.8203 | 53626 |
| 1779143700 | 0.884 | 0.0939 | 11.88 | 0.7943 | 0.9722 | 0.792 | 55775 |
| 1778884500 | 0.7901 | -0.0979 | -11.02 | 0.84 | 0.84 | 0.75 | 69627 |
| 1778798100 | 0.888 | -0.0766 | -7.94 | 0.9646 | 0.9699 | 0.8701 | 97931 |
| 1778711700 | 0.9646 | -0.0554 | -5.43 | 1.03 | 1.07 | 0.9646 | 87590 |
| 1778625300 | 1.02 | -0.05 | -4.67 | 1.06 | 1.0945 | 1.02 | 71316 |
| 1778538900 | 1.07 | 0.08 | 8.51 | 0.9584 | 1.1298999 | 0.9584 | 120241 |
| 1778279700 | 0.9861 | -0.0239 | -2.37 | 0.9797 | 1.01 | 0.9595 | 47606 |
| 1778193300 | 1.01 | 0.03 | 3.38 | 0.96 | 1.125 | 0.9471 | 261186 |
| 1778106900 | 0.977 | -0.163 | -14.30 | 1.06 | 1.165 | 0.75 | 807591 |
| 1778020500 | 1.1399999 | -0.15 | -11.63 | 1.23 | 1.25 | 1.01 | 304645 |
| 1777934100 | 1.29 | -0.21 | -14.00 | 1.4 | 1.4474 | 1.26 | 593523 |
| 1777674900 | 1.5 | -0.36 | -19.14 | 2.32 | 2.6299 | 1.2701 | 29071046 |
| 1777588500 | 1.855 | -0.02 | -1.07 | 1.89 | 1.915 | 1.7801 | 12959 |
| 1777502100 | 1.875 | -0.16 | -7.64 | 2.0299999 | 2.1349999 | 1.81 | 11488 |
| 1777415700 | 2.0299999 | -0.07 | -3.33 | 2.08 | 2.09 | 2 | 6138 |
| 1777329300 | 2.1 | -0.17 | -7.49 | 2.22 | 2.27 | 2.09 | 3197 |
| 1777070100 | 2.27 | 0.03 | 1.43 | 2.2 | 2.48 | 2.2 | 7510 |
| 1776983700 | 2.2381 | -0.14 | -5.96 | 2.38 | 2.38 | 2.2 | 10657 |
| 1776897300 | 2.38 | 0.03 | 1.13 | 2.35 | 2.41 | 2.2 | 19406 |
| 1776810900 | 2.3533 | 0.06 | 2.76 | 2.45 | 2.5 | 2.22 | 8047 |
| 1776724500 | 2.29 | -0.12 | -4.98 | 2.46 | 2.46 | 2.2 | 9312 |
| 1776465300 | 2.4099 | -0.08 | -3.22 | 2.5299999 | 2.64 | 2.4099 | 4185 |
| 1776378900 | 2.49 | -0.06 | -2.35 | 2.57 | 2.7 | 2.48 | 6300 |
| 1776292500 | 2.55 | -0.09 | -3.41 | 2.5099999 | 2.64 | 2.5 | 7993 |
| 1776206100 | 2.64 | 0.12 | 4.55 | 2.52 | 2.7 | 2.47 | 6146 |
| 1776119700 | 2.525 | -0.06 | -2.13 | 2.45 | 2.5849 | 2.45 | 7805 |
| 1775860500 | 2.58 | 0 | 0.00 | 2.57 | 2.71 | 2.52 | 4973 |
| 1775774100 | 2.58 | -0.06 | -2.27 | 2.62 | 2.7 | 2.5722 | 8266 |
| 1775687700 | 2.64 | 0.01 | 0.38 | 2.64 | 2.65 | 2.555 | 5952 |
| 1775601300 | 2.63 | 0.07 | 2.73 | 2.5299999 | 2.7083 | 2.5 | 8407 |
| 1775514900 | 2.56 | -0.01 | -0.39 | 2.52 | 2.6999 | 2.5188 | 8965 |
| 1775169300 | 2.57 | -0.04 | -1.53 | 2.59 | 2.6888 | 2.4704 | 9946 |
| 1775082900 | 2.61 | -0.1 | -3.69 | 2.6 | 2.64 | 2.455 | 10626 |
| 1774996500 | 2.71 | 0.19 | 7.54 | 2.5 | 2.73 | 2.49 | 10809 |
| 1774910100 | 2.52 | -0.36 | -12.50 | 2.9 | 2.9 | 2.5 | 35762 |
| 1774650900 | 2.88 | 0.1 | 3.60 | 2.71 | 2.98 | 2.58 | 90208 |
| 1774564500 | 2.7799999 | 0.02 | 0.72 | 2.5299999 | 2.85 | 2.45 | 18311 |
| 1774478100 | 2.7599999 | 0.04 | 1.47 | 2.94 | 2.94 | 2.7521 | 142175 |
| 1774391700 | 2.7201 | 0.25 | 10.13 | 2.48 | 2.73 | 2.48 | 32866 |
| 1774305300 | 2.47 | -0.18 | -6.79 | 2.5099999 | 2.55 | 2.4 | 6125 |
| 1774046100 | 2.65 | -0.17 | -6.03 | 2.67 | 2.67 | 2.4624 | 10557 |
| 1773959700 | 2.82 | -0.02 | -0.70 | 2.89 | 2.99 | 2.7599999 | 6159 |
| 1773873300 | 2.84 | -0.15 | -5.02 | 3 | 3.025 | 2.8 | 24648 |
| 1773786900 | 2.99 | -0.02 | -0.66 | 3.06 | 3.2166 | 2.9796999 | 13545 |
| 1773700500 | 3.0099999 | -0.01 | -0.33 | 3.15 | 3.24 | 2.8101 | 128817 |
| 1773441300 | 3.02 | 0.06 | 2.03 | 3.09 | 3.2799 | 2.7001 | 1490613 |
| 1773354900 | 2.96 | -0.01 | -0.34 | 2.83 | 3.025 | 2.8264999 | 2904 |
| 1773268500 | 2.97 | -0.18 | -5.71 | 3.2 | 3.2 | 2.86 | 8838 |
| 1773182100 | 3.15 | 0.29 | 10.14 | 2.91 | 3.3 | 2.91 | 21317 |
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.
