Premium
UBS Group AG (UBS)
NYSE
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 | 1.09 | 3.27918170878 | 33.24 | 34.35 | 32.76 | 1472790 | 33.30686361 | CS |
| 4 | -0.385 | -1.10903067838 | 34.715 | 35.84 | 32.2 | 2297664 | 34.11325365 | CS |
| 12 | 2.93 | 9.33121019108 | 31.4 | 35.84 | 29.64 | 1720822 | 32.79889601 | CS |
| 26 | 4.07 | 13.4500991408 | 30.26 | 35.84 | 28.33 | 1535268 | 31.88024874 | CS |
| 52 | 6.62 | 23.8902923132 | 27.71 | 35.84 | 26.005 | 1899836 | 30.61318685 | CS |
| 156 | 14.06 | 69.3635915146 | 20.27 | 35.84 | 13.8 | 2972769 | 22.61996013 | CS |
| 260 | 21.12 | 159.878879637 | 13.21 | 35.84 | 7.43 | 2996333 | 19.06330871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 34.33 | 0.78 | 2.32 | 34.15 | 34.35 | 34.06 | 1470972 |
| 1739576400 | 33.549999 | 0.06 | 0.18 | 33.63 | 33.81 | 33.5 | 1296326 |
| 1739490000 | 33.49 | 0.46 | 1.39 | 33.25 | 33.56 | 33.2 | 1577644 |
| 1739403600 | 33.03 | -0.13 | -0.39 | 32.9 | 33.07 | 32.759999 | 1238406 |
| 1739317200 | 33.159999 | -0.45 | -1.34 | 33.24 | 33.31 | 33.06 | 1778783 |
| 1739230800 | 33.61 | 0.19 | 0.57 | 33.39 | 33.68 | 33.189999 | 1815337 |
| 1738971600 | 33.42 | 0.03 | 0.09 | 33.61 | 33.71 | 33.384999 | 1829393 |
| 1738885200 | 33.39 | 0.78 | 2.39 | 33.06 | 33.42 | 33.009999 | 1770111 |
| 1738798800 | 32.61 | 0.2 | 0.62 | 32.56 | 32.68 | 32.2 | 3454109 |
| 1738712400 | 32.409999 | -2.53 | -7.24 | 32.95 | 33.06 | 32.27 | 6849557 |
| 1738626000 | 34.94 | -0.48 | -1.36 | 34.33 | 35.04 | 34.29 | 2244265 |
| 1738366800 | 35.42 | -0.19 | -0.53 | 35.67 | 35.755 | 35.335 | 1462165 |
| 1738280400 | 35.61 | -0.04 | -0.11 | 35.68 | 35.83 | 35.37 | 1877404 |
| 1738194000 | 35.65 | -0.07 | -0.20 | 35.62 | 35.84 | 35.525 | 2071183 |
| 1738107600 | 35.72 | -0.06 | -0.17 | 35.36 | 35.76 | 35.265 | 3105907 |
| 1738021200 | 35.78 | 0.41 | 1.16 | 35.33 | 35.8 | 35.22 | 2691060 |
| 1737762000 | 35.37 | 0.7 | 2.02 | 35.05 | 35.42 | 34.97 | 2085212 |
| 1737675600 | 34.67 | 0 | 0.00 | 34.67 | 34.67 | 34.67 | 0 |
| 1737589200 | 34.67 | -0.43 | -1.23 | 34.87 | 34.91 | 34.63 | 2183784 |
| 1737502800 | 35.1 | 1.06 | 3.11 | 34.715 | 35.105 | 34.55 | 2027311 |
| 1737157200 | 34.04 | 0.89 | 2.68 | 33.82 | 34.11 | 33.74 | 1859726 |
| 1737070800 | 33.15 | 0.22 | 0.67 | 33.02 | 33.22 | 32.994999 | 2162940 |
| 1736984400 | 32.93 | 0.72 | 2.24 | 32.869999 | 32.99 | 32.68 | 1902669 |
| 1736898000 | 32.21 | 0.23 | 0.72 | 32.07 | 32.299999 | 31.88 | 1346804 |
| 1736811600 | 31.98 | -0.33 | -1.02 | 31.92 | 32.009999 | 31.74 | 2473761 |
| 1736552400 | 32.31 | -0.16 | -0.49 | 32.64 | 32.725 | 32.28 | 2010134 |
| 1736379600 | 32.47 | 0.01 | 0.03 | 32.25 | 32.475 | 32.189999 | 1187089 |
| 1736293200 | 32.46 | 0.41 | 1.28 | 32.555 | 32.56 | 32.045 | 2583654 |
| 1736206800 | 32.049999 | 0.63 | 2.01 | 32.11 | 32.354999 | 31.965 | 1797697 |
| 1735947600 | 31.42 | 1.14 | 3.76 | 31.59 | 31.605 | 31.245 | 1683485 |
| 1735861200 | 30.28 | -0.04 | -0.13 | 30.4 | 30.5 | 30.18 | 966713 |
| 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 | 1336100 |
| 1735342800 | 30.69 | 0.05 | 0.16 | 30.7 | 30.79 | 30.455 | 1085627 |
| 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 | 1775076 |
| 1734738000 | 29.78 | -0.03 | -0.10 | 29.64 | 30.045 | 29.64 | 2266898 |
| 1734651600 | 29.81 | -0.21 | -0.70 | 29.92 | 29.985 | 29.73 | 2375061 |
| 1734565200 | 30.02 | -1.38 | -4.39 | 31.19 | 31.3 | 29.99 | 1630898 |
| 1734478800 | 31.4 | -0.42 | -1.32 | 31.48 | 31.605 | 31.35 | 1371278 |
| 1734392400 | 31.82 | -0.04 | -0.13 | 31.825 | 31.89 | 31.705 | 1278605 |
| 1734133200 | 31.86 | -0.16 | -0.50 | 32.049999 | 32.049999 | 31.765 | 756338 |
| 1734046800 | 32.02 | -0.16 | -0.50 | 32.13 | 32.33 | 32.02 | 949125 |
| 1733960400 | 32.18 | 0.49 | 1.55 | 32.13 | 32.265 | 31.97 | 1135417 |
| 1733874000 | 31.69 | -0.9 | -2.76 | 32.119999 | 32.18 | 31.66 | 1447136 |
| 1733787600 | 32.59 | -0.2 | -0.61 | 32.99 | 33.015 | 32.59 | 1112507 |
| 1733528400 | 32.79 | 0.05 | 0.15 | 33.049999 | 33.07 | 32.725 | 1072595 |
| 1733442000 | 32.74 | 0.3 | 0.92 | 32.72 | 32.9262 | 32.72 | 1424950 |
| 1733355600 | 32.439999 | -0.11 | -0.34 | 32.619999 | 32.63 | 32.435 | 910987 |
| 1733269200 | 32.549999 | 0.27 | 0.84 | 32.49 | 32.65 | 32.45 | 878371 |
| 1733182800 | 32.28 | -0.06 | -0.19 | 32.29 | 32.415 | 32.085 | 1220453 |
| 1732917840 | 32.34 | 1 | 3.19 | 32.04 | 32.42 | 31.995 | 991849 |
| 1732750800 | 31.34 | 0.15 | 0.48 | 31.24 | 31.42 | 31.19 | 950136 |
| 1732664400 | 31.19 | -0.85 | -2.65 | 31.4 | 31.46 | 31.07 | 1360423 |
| 1732578000 | 32.04 | 0.24 | 0.75 | 32.06 | 32.18 | 31.91 | 1637263 |
| 1732318800 | 31.8 | 0.06 | 0.19 | 31.65 | 31.81 | 31.6 | 1163245 |
| 1732232400 | 31.74 | -0.09 | -0.28 | 31.83 | 31.9012 | 31.605 | 1203431 |
| 1732146000 | 31.83 | -0.02 | -0.06 | 31.885 | 31.91 | 31.61 | 1519042 |
| 1732059600 | 31.85 | -0.02 | -0.06 | 31.57 | 31.889 | 31.46 | 1160836 |
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
