Premium
UBS Group AG (UBS)
NYSE
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 | 0.72 | 2.2792022792 | 31.59 | 32.62 | 31.245 | 1882724 | 32.11153196 | CS |
| 4 | 0.23 | 0.716957605985 | 32.08 | 32.62 | 29.58 | 1480646 | 30.96640379 | CS |
| 12 | -0.34 | -1.04134762634 | 32.65 | 33.34 | 29.58 | 1376413 | 31.69812206 | CS |
| 26 | 1.88 | 6.17811370358 | 30.43 | 33.34 | 27.37 | 1513464 | 30.7570574 | CS |
| 52 | 2.29 | 7.62824783478 | 30.02 | 33.34 | 26.005 | 1999345 | 30.00020041 | CS |
| 156 | 13.08 | 68.0187207488 | 19.23 | 33.34 | 13.8 | 3092690 | 22.19083776 | CS |
| 260 | 19.25 | 147.396630934 | 13.06 | 33.34 | 7.43 | 3023816 | 18.74771468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736466000 | 32.47 | 0 | 0.00 | 32.47 | 32.47 | 32.47 | 0 |
| 1736379600 | 32.47 | 0.01 | 0.03 | 32.25 | 32.475 | 32.189999 | 1232766 |
| 1736293200 | 32.46 | 0.41 | 1.28 | 32.619999 | 32.619999 | 32.045 | 2641433 |
| 1736206800 | 32.049999 | 0.63 | 2.01 | 32.119999 | 32.354999 | 31.965 | 1851365 |
| 1735947600 | 31.42 | 1.14 | 3.76 | 31.59 | 31.605 | 31.245 | 1805331 |
| 1735861200 | 30.28 | -0.04 | -0.13 | 30.35 | 30.5 | 30.18 | 975544 |
| 1735688400 | 30.32 | -0.28 | -0.92 | 30.53 | 30.72 | 30.145 | 1094935 |
| 1735602000 | 30.6 | -0.09 | -0.29 | 30.46 | 30.69 | 30.355 | 1341136 |
| 1735342800 | 30.69 | 0.05 | 0.16 | 30.66 | 30.79 | 30.455 | 1095144 |
| 1735256400 | 30.64 | 0.09 | 0.29 | 30.67 | 30.735 | 30.43 | 862223 |
| 1735077840 | 30.55 | 0.26 | 0.86 | 30.34 | 30.65 | 30.26 | 583952 |
| 1734997200 | 30.29 | 0.51 | 1.71 | 30.07 | 30.34 | 29.96 | 1801483 |
| 1734738000 | 29.78 | -0.03 | -0.10 | 29.64 | 30.045 | 29.58 | 2302343 |
| 1734651600 | 29.81 | -0.21 | -0.70 | 29.92 | 29.985 | 29.73 | 2434639 |
| 1734565200 | 30.02 | -1.38 | -4.39 | 31.19 | 31.3 | 29.99 | 1662436 |
| 1734478800 | 31.4 | -0.42 | -1.32 | 31.48 | 31.605 | 31.35 | 1418296 |
| 1734392400 | 31.82 | -0.04 | -0.13 | 31.86 | 31.89 | 31.705 | 1296313 |
| 1734133200 | 31.86 | -0.16 | -0.50 | 32.08 | 32.08 | 31.765 | 771650 |
| 1734046800 | 32.02 | -0.16 | -0.50 | 32.06 | 32.33 | 32.02 | 979703 |
| 1733960400 | 32.18 | 0.49 | 1.55 | 32.18 | 32.265 | 31.97 | 1168237 |
| 1733874000 | 31.69 | -0.9 | -2.76 | 32.13 | 32.18 | 31.66 | 1481843 |
| 1733787600 | 32.59 | -0.2 | -0.61 | 33.04 | 33.06 | 32.59 | 1119257 |
| 1733528400 | 32.79 | 0.05 | 0.15 | 33.09 | 33.1 | 32.725 | 1121848 |
| 1733442000 | 32.74 | 0.3 | 0.92 | 32.72 | 32.9262 | 32.72 | 1452220 |
| 1733355600 | 32.439999 | -0.11 | -0.34 | 32.6 | 32.63 | 32.435 | 965061 |
| 1733269200 | 32.549999 | 0.27 | 0.84 | 32.49 | 32.65 | 32.45 | 909946 |
| 1733182800 | 32.28 | -0.06 | -0.19 | 32.29 | 32.415 | 32.085 | 1237930 |
| 1732917840 | 32.34 | 1 | 3.19 | 31.99 | 32.42 | 31.99 | 1022297 |
| 1732750800 | 31.34 | 0.15 | 0.48 | 31.24 | 31.42 | 31.19 | 962779 |
| 1732664400 | 31.19 | -0.85 | -2.65 | 31.4 | 31.46 | 31.07 | 1446911 |
| 1732578000 | 32.04 | 0.24 | 0.75 | 32.06 | 32.18 | 31.91 | 1641560 |
| 1732318800 | 31.8 | 0.06 | 0.19 | 31.64 | 31.81 | 31.59 | 1268370 |
| 1732232400 | 31.74 | -0.09 | -0.28 | 31.83 | 31.9012 | 31.605 | 1249557 |
| 1732146000 | 31.83 | -0.02 | -0.06 | 31.86 | 31.91 | 31.61 | 1548756 |
| 1732059600 | 31.85 | -0.02 | -0.06 | 31.53 | 31.889 | 31.46 | 1200752 |
| 1731973200 | 31.87 | 0.24 | 0.76 | 31.75 | 31.98 | 31.655 | 982411 |
| 1731714000 | 31.63 | -0.05 | -0.16 | 31.53 | 31.65 | 31.465 | 1215186 |
| 1731627600 | 31.68 | 0.06 | 0.19 | 31.83 | 31.91 | 31.655 | 1241583 |
| 1731541200 | 31.62 | -0.44 | -1.37 | 31.73 | 31.81 | 31.35 | 1645412 |
| 1731454800 | 32.06 | -0.59 | -1.81 | 32.24 | 32.29 | 31.88 | 1221618 |
| 1731368400 | 32.65 | 0.31 | 0.96 | 32.47 | 32.795 | 32.46 | 1517545 |
| 1731109200 | 32.34 | -0.74 | -2.24 | 32.375 | 32.47 | 32.1 | 1739990 |
| 1731022800 | 33.08 | 0.06 | 0.18 | 33.13 | 33.34 | 32.95 | 1621813 |
| 1730936400 | 33.02 | 1.29 | 4.07 | 32.54 | 33.08 | 32.38 | 2370959 |
| 1730850000 | 31.73 | 0.72 | 2.32 | 31.36 | 31.85 | 31.26 | 1421333 |
| 1730763600 | 31.01 | -0.1 | -0.32 | 31.19 | 31.26 | 30.97 | 1023880 |
| 1730500800 | 31.11 | 0.43 | 1.40 | 31.25 | 31.29 | 31.03 | 1365047 |
| 1730414400 | 30.68 | -0.67 | -2.14 | 31.03 | 31.17 | 30.57 | 1869759 |
| 1730328000 | 31.35 | -1.47 | -4.48 | 31.565 | 31.91 | 31.28 | 2863998 |
| 1730241600 | 32.82 | 0.43 | 1.33 | 32.79 | 32.895 | 32.595 | 2119368 |
| 1730155200 | 32.39 | 0.29 | 0.90 | 32.1 | 32.479999 | 32.07 | 1363844 |
| 1729896000 | 32.1 | -0.28 | -0.86 | 32.34 | 32.365 | 32.009999 | 937608 |
| 1729809600 | 32.38 | 0.43 | 1.35 | 32.24 | 32.445 | 32.15 | 924919 |
| 1729723200 | 31.95 | -0.55 | -1.69 | 32.13 | 32.189999 | 31.765 | 959933 |
| 1729636800 | 32.5 | 0.17 | 0.53 | 32.29 | 32.53 | 32.25 | 863010 |
| 1729550400 | 32.33 | -0.5 | -1.52 | 32.59 | 32.61 | 32.299999 | 844901 |
| 1729291200 | 32.83 | 0.27 | 0.83 | 32.65 | 32.884999 | 32.5 | 1016999 |
| 1729204800 | 32.56 | 0.06 | 0.18 | 32.7 | 32.799999 | 32.45 | 1234442 |
| 1729118400 | 32.5 | 0.56 | 1.75 | 32.299999 | 32.52 | 32.229999 | 1060072 |
| 1729032000 | 31.94 | -0.25 | -0.78 | 32.34 | 32.4299 | 31.91 | 1020828 |
| 1728945600 | 32.189999 | 0.17 | 0.53 | 31.99 | 32.34 | 31.98 | 1274690 |
| 1728686400 | 32.02 | 0.41 | 1.30 | 31.6 | 32.13 | 31.6 | 2082355 |
| 1728600000 | 31.61 | 0.03 | 0.09 | 31.6 | 31.645 | 31.45 | 801242 |
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
