Premium
United Microelectronics Corp (UMC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.52207001522 | 6.57 | 6.85 | 6.43 | 12497335 | 6.63917787 | DR |
| 4 | -0.005 | -0.0749063670412 | 6.675 | 6.88 | 6.31 | 11695955 | 6.60249557 | DR |
| 12 | -1.54 | -18.7576126675 | 8.21 | 8.35 | 6.31 | 11501560 | 7.10453955 | DR |
| 26 | -2.12 | -24.1183162685 | 8.79 | 8.95 | 6.31 | 12657440 | 7.81737586 | DR |
| 52 | -1.42 | -17.5525339926 | 8.09 | 9 | 6.31 | 10265783 | 7.92501274 | DR |
| 156 | -5.03 | -42.9914529915 | 11.7 | 11.95 | 5.36 | 8736496 | 7.8782815 | DR |
| 260 | 3.95 | 145.220588235 | 2.72 | 12.68 | 2 | 7075561 | 8.16092735 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.82 | 0.09 | 1.34 | 6.75 | 6.85 | 6.724 | 5848546 |
| 1734997200 | 6.73 | 0.2 | 3.06 | 6.57 | 6.8 | 6.57 | 19315403 |
| 1734738000 | 6.53 | 0.01 | 0.15 | 6.4306 | 6.58 | 6.43 | 14682486 |
| 1734651600 | 6.5199999 | -0.06 | -0.91 | 6.57 | 6.635 | 6.5199999 | 10142905 |
| 1734565200 | 6.58 | 0.08 | 1.23 | 6.7294 | 6.88 | 6.5599999 | 18842085 |
| 1734478800 | 6.5 | 0.16 | 2.52 | 6.475 | 6.61 | 6.445 | 14731130 |
| 1734392400 | 6.34 | -0.05 | -0.78 | 6.36 | 6.42 | 6.34 | 8293561 |
| 1734133200 | 6.39 | -0.01 | -0.16 | 6.355 | 6.4349999 | 6.3099999 | 14895033 |
| 1734046800 | 6.4 | -0.19 | -2.88 | 6.4349999 | 6.485 | 6.37 | 9834059 |
| 1733960400 | 6.59 | 0.03 | 0.46 | 6.53 | 6.62 | 6.53 | 9318944 |
| 1733874000 | 6.5599999 | -0.13 | -1.94 | 6.6706 | 6.68 | 6.53 | 11064725 |
| 1733787600 | 6.69 | -0.03 | -0.45 | 6.735 | 6.79 | 6.69 | 8431112 |
| 1733528400 | 6.72 | 0.13 | 1.97 | 6.66 | 6.74 | 6.635 | 9129174 |
| 1733442000 | 6.59 | -0.14 | -2.08 | 6.67 | 6.71 | 6.54 | 17495802 |
| 1733355600 | 6.73 | -0.01 | -0.15 | 6.77 | 6.8 | 6.72 | 9514755 |
| 1733269200 | 6.74 | -0.09 | -1.32 | 6.735 | 6.78 | 6.66 | 9703426 |
| 1733182800 | 6.83 | 0.08 | 1.19 | 6.815 | 6.84 | 6.75 | 12954864 |
| 1732917840 | 6.75 | 0.06 | 0.90 | 6.675 | 6.77 | 6.625 | 6329185 |
| 1732750800 | 6.69 | -0.16 | -2.34 | 6.74 | 6.74 | 6.65 | 8913371 |
| 1732664400 | 6.85 | -0.02 | -0.29 | 6.92 | 6.96 | 6.81 | 9583429 |
| 1732578000 | 6.87 | 0.02 | 0.29 | 6.885 | 6.92 | 6.84 | 9270803 |
| 1732318800 | 6.85 | 0.08 | 1.18 | 6.775 | 6.86 | 6.76 | 4780253 |
| 1732232400 | 6.77 | -0.03 | -0.44 | 6.84 | 6.84 | 6.71 | 11611823 |
| 1732146000 | 6.8 | -0.18 | -2.58 | 6.9 | 6.9 | 6.74 | 10772745 |
| 1732059600 | 6.98 | 0.04 | 0.58 | 6.935 | 7 | 6.905 | 8513045 |
| 1731973200 | 6.94 | 0.16 | 2.36 | 6.78 | 6.96 | 6.78 | 12883683 |
| 1731714000 | 6.78 | -0.1 | -1.45 | 6.88 | 6.91 | 6.78 | 14302806 |
| 1731627600 | 6.88 | -0.04 | -0.58 | 6.895 | 6.93 | 6.84 | 8604350 |
| 1731541200 | 6.92 | -0.07 | -1.00 | 6.995 | 7.005 | 6.9 | 12279100 |
| 1731454800 | 6.99 | 0 | 0.00 | 7.02 | 7.08 | 6.91 | 15429357 |
| 1731368400 | 6.99 | -0.17 | -2.37 | 7.09 | 7.1 | 6.92 | 12015516 |
| 1731109200 | 7.16 | -0.08 | -1.10 | 7.1 | 7.18 | 7.1 | 8353485 |
| 1731022800 | 7.24 | 0.22 | 3.13 | 7.245 | 7.3 | 7.22 | 14525498 |
| 1730936400 | 7.02 | 0.06 | 0.86 | 6.94 | 7.03 | 6.925 | 15864075 |
| 1730850000 | 6.96 | -0.11 | -1.56 | 7.02 | 7.02 | 6.9 | 12696442 |
| 1730763600 | 7.07 | 0.01 | 0.14 | 7.04 | 7.15 | 7.04 | 14992922 |
| 1730500800 | 7.06 | 0.22 | 3.22 | 7.01 | 7.16 | 6.945 | 21996957 |
| 1730414400 | 6.84 | -0.15 | -2.15 | 7.01 | 7.015 | 6.78 | 19573097 |
| 1730328000 | 6.99 | -0.42 | -5.67 | 7.205 | 7.295 | 6.98 | 21503465 |
| 1730241600 | 7.41 | -0.01 | -0.13 | 7.44 | 7.44 | 7.34 | 15077110 |
| 1730155200 | 7.42 | -0.33 | -4.26 | 7.66 | 7.66 | 7.4 | 13149970 |
| 1729896000 | 7.75 | 0.04 | 0.52 | 7.73 | 7.866 | 7.73 | 10127395 |
| 1729809600 | 7.71 | 0.01 | 0.13 | 7.75 | 7.75 | 7.66 | 7757466 |
| 1729723200 | 7.7 | -0.1 | -1.28 | 7.71 | 7.74 | 7.6101 | 8290520 |
| 1729636800 | 7.8 | 0.04 | 0.52 | 7.77 | 7.82 | 7.76 | 8734498 |
| 1729550400 | 7.76 | 0.03 | 0.39 | 7.82 | 7.855 | 7.73 | 13324749 |
| 1729291200 | 7.73 | -0.27 | -3.38 | 7.99 | 7.99 | 7.72 | 10048864 |
| 1729204800 | 8 | 0.02 | 0.25 | 8.13 | 8.24 | 7.99 | 16071719 |
| 1729118400 | 7.98 | 0.03 | 0.38 | 8.1 | 8.1199999 | 7.95 | 9662880 |
| 1729032000 | 7.95 | -0.23 | -2.81 | 8.14 | 8.185 | 7.91 | 14387438 |
| 1728945600 | 8.18 | 0.09 | 1.11 | 8.1 | 8.21 | 8.09 | 7699944 |
| 1728686400 | 8.09 | 0.05 | 0.62 | 8.07 | 8.13 | 8.01 | 5278604 |
| 1728600000 | 8.0399999 | -0.02 | -0.25 | 7.99 | 8.05 | 7.95 | 7512761 |
| 1728513600 | 8.06 | -0.11 | -1.35 | 8.15 | 8.15 | 7.99 | 7599550 |
| 1728427200 | 8.17 | -0.06 | -0.73 | 8.15 | 8.22 | 8.14 | 8545060 |
| 1728340800 | 8.23 | -0.12 | -1.44 | 8.23 | 8.32 | 8.19 | 7256674 |
| 1728081600 | 8.35 | 0.06 | 0.72 | 8.3 | 8.35 | 8.255 | 8752539 |
| 1727995200 | 8.2899999 | 0 | 0.00 | 8.21 | 8.35 | 8.21 | 8819338 |
| 1727908800 | 8.2899999 | 0 | 0.00 | 8.3593 | 8.39 | 8.24 | 13506329 |
| 1727822400 | 8.2899999 | -0.13 | -1.54 | 8.42 | 8.46 | 8.27 | 14774944 |
| 1727735520 | 8.42 | -0.31 | -3.55 | 8.565 | 8.605 | 8.3699999 | 10583445 |
| 1727476800 | 8.73 | -0.11 | -1.24 | 8.82 | 8.85 | 8.72 | 11610652 |
| 1727390400 | 8.84 | 0.15 | 1.73 | 8.78 | 8.86 | 8.65 | 15296099 |
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
