Premium
UBISoft Entertainment (UEN)
TG
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 | 0.185 | 1.47822612865 | 12.515 | 13.33 | 12.18 | 7389 | 12.86944377 | DE |
| 4 | 0.93 | 7.90144435004 | 11.77 | 14.035 | 11.58 | 9990 | 12.81896111 | DE |
| 12 | -0.375 | -2.86806883365 | 13.075 | 14.51 | 11.475 | 14739 | 13.16212162 | DE |
| 26 | -6.93 | -35.3031074885 | 19.63 | 23.02 | 9.002 | 18046 | 12.86403362 | DE |
| 52 | -10.8 | -45.9574468085 | 23.5 | 24.66 | 9.002 | 10519 | 14.07947241 | DE |
| 156 | -30.12 | -70.3409621672 | 42.82 | 54.48 | 9.002 | 4146 | 15.8488088 | DE |
| 260 | -32.36 | -71.8153573014 | 45.06 | 54.48 | 9.002 | 4015 | 15.88224431 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 12.805 | -0.12 | -0.89 | 13.155 | 13.33 | 12.62 | 8832 |
| 1735594020 | 12.92 | 0.02 | 0.12 | 12.905 | 12.985 | 12.725 | 6335 |
| 1735334820 | 12.905 | 0.18 | 1.45 | 12.515 | 12.93 | 12.18 | 7000 |
| 1734989220 | 12.72 | 0.35 | 2.79 | 12.405 | 12.72 | 12.355 | 10450 |
| 1734730020 | 12.375 | -0.04 | -0.32 | 12.365 | 12.47 | 12.03 | 8121 |
| 1734643620 | 12.415 | 0.35 | 2.90 | 12.06 | 12.56 | 11.97 | 22918 |
| 1734557220 | 12.065 | -0.41 | -3.29 | 12.245 | 12.385 | 12.065 | 6600 |
| 1734470820 | 12.475 | -0.04 | -0.32 | 12.49 | 12.55 | 12.09 | 2888 |
| 1734384420 | 12.515 | 0.38 | 3.13 | 12.125 | 12.605 | 11.955 | 8450 |
| 1734125220 | 12.135 | -0.43 | -3.38 | 12.49 | 12.615 | 12.12 | 4788 |
| 1734038820 | 12.56 | -0.24 | -1.88 | 12.88 | 12.88 | 12.36 | 6677 |
| 1733952420 | 12.8 | -0.4 | -3.03 | 13.245 | 13.26 | 12.55 | 5392 |
| 1733866020 | 13.2 | -0.11 | -0.83 | 13.295 | 13.65 | 13.145 | 8882 |
| 1733779620 | 13.31 | -0.08 | -0.60 | 13.575 | 13.765 | 12.89 | 15494 |
| 1733520420 | 13.39 | 1.6 | 13.57 | 11.77 | 14.035 | 11.58 | 27021 |
| 1733434020 | 11.79 | 0.09 | 0.81 | 11.595 | 11.94 | 11.59 | 2799 |
| 1733347620 | 11.695 | -0.04 | -0.34 | 11.725 | 11.805 | 11.475 | 7518 |
| 1733261220 | 11.735 | 0.01 | 0.13 | 11.695 | 12.05 | 11.595 | 11158 |
| 1733174820 | 11.72 | -0.76 | -6.05 | 12.385 | 12.385 | 11.55 | 23158 |
| 1732915620 | 12.475 | 0.19 | 1.55 | 12.25 | 12.57 | 12.195 | 3580 |
| 1732829220 | 12.285 | 0.21 | 1.74 | 12.09 | 12.365 | 11.975 | 3100 |
| 1732742820 | 12.075 | -0.38 | -3.05 | 12.5 | 12.5 | 11.91 | 9094 |
| 1732656420 | 12.455 | -0.35 | -2.70 | 12.785 | 12.785 | 12.3 | 6039 |
| 1732570020 | 12.8 | 0.01 | 0.08 | 12.79 | 13.11 | 12.72 | 11487 |
| 1732310820 | 12.79 | 0.16 | 1.31 | 12.54 | 12.82 | 12.23 | 4829 |
| 1732224420 | 12.625 | -0.31 | -2.40 | 12.98 | 13.065 | 12.205 | 16527 |
| 1732138020 | 12.935 | -0.35 | -2.63 | 13.42 | 13.755 | 12.805 | 130386 |
| 1732051620 | 13.285 | 0.05 | 0.42 | 13.345 | 13.48 | 13.03 | 4831 |
| 1731965220 | 13.23 | -0.23 | -1.67 | 13.51 | 13.625 | 13.16 | 1584 |
| 1731705960 | 13.455 | -0.13 | -0.92 | 13.46 | 13.575 | 13.245 | 3428 |
| 1731619560 | 13.58 | 0.18 | 1.31 | 13.275 | 13.76 | 13.225 | 3288 |
| 1731533160 | 13.405 | 0.04 | 0.34 | 13.27 | 13.53 | 13.175 | 3247 |
| 1731446820 | 13.36 | 0 | 0.00 | 13.3 | 13.525 | 13.25 | 9905 |
| 1731360420 | 13.36 | -0.22 | -1.62 | 13.615 | 13.655 | 13.29 | 5014 |
| 1731101220 | 13.58 | -0.05 | -0.37 | 13.585 | 13.98 | 13.45 | 4067 |
| 1731014760 | 13.63 | 0.1 | 0.70 | 13.57 | 13.755 | 13.27 | 6093 |
| 1730928360 | 13.535 | 0.15 | 1.08 | 13.35 | 13.7 | 13.335 | 7306 |
| 1730841960 | 13.39 | -0.22 | -1.62 | 13.59 | 13.84 | 13.31 | 11801 |
| 1730755560 | 13.61 | -0.44 | -3.10 | 14.2 | 14.51 | 13.425 | 12009 |
| 1730496360 | 14.045 | 0.27 | 1.96 | 13.805 | 14.275 | 13.65 | 11922 |
| 1730409960 | 13.775 | 0.4 | 2.95 | 13.305 | 13.97 | 12.95 | 19197 |
| 1730323560 | 13.38 | -0.56 | -3.98 | 13.915 | 13.97 | 13.305 | 15169 |
| 1730237160 | 13.935 | 0.43 | 3.15 | 13.525 | 14.14 | 13.44 | 17393 |
| 1730150760 | 13.51 | -0.16 | -1.17 | 13.765 | 13.935 | 13.365 | 29598 |
| 1729888020 | 13.67 | -0.04 | -0.29 | 13.79 | 13.85 | 13.35 | 41582 |
| 1729801560 | 13.71 | -0.31 | -2.18 | 14.07 | 14.19 | 13.355 | 96483 |
| 1729715160 | 14.015 | 0.28 | 2.00 | 13.81 | 14.035 | 13.725 | 11789 |
| 1729628760 | 13.74 | 0.36 | 2.69 | 13.43 | 13.85 | 13.355 | 7887 |
| 1729542360 | 13.38 | -0.03 | -0.19 | 13.39 | 13.975 | 13.25 | 11497 |
| 1729283160 | 13.405 | -0.26 | -1.90 | 13.675 | 13.95 | 13.26 | 31936 |
| 1729196760 | 13.665 | 0.6 | 4.59 | 13.055 | 14.01 | 12.99 | 14282 |
| 1729110360 | 13.065 | -0.29 | -2.13 | 13.55 | 13.58 | 12.925 | 8660 |
| 1729023960 | 13.35 | -0.11 | -0.82 | 13.445 | 13.54 | 13.005 | 8843 |
| 1728937620 | 13.46 | 0.37 | 2.79 | 13.1 | 13.575 | 13.045 | 8797 |
| 1728678360 | 13.095 | 0.09 | 0.65 | 13.075 | 13.4 | 12.81 | 23513 |
| 1728591960 | 13.01 | -0.11 | -0.80 | 13.11 | 13.43 | 12.81 | 14304 |
| 1728505560 | 13.115 | -0.25 | -1.87 | 13.2 | 13.345 | 12.78 | 17420 |
| 1728419160 | 13.365 | -0.37 | -2.69 | 13.66 | 14.03 | 13.005 | 27592 |
| 1728332760 | 13.735 | -0.12 | -0.83 | 14.125 | 15.34 | 13.35 | 162228 |
| 1728073560 | 13.85 | 3.18 | 29.80 | 10.735 | 14.33 | 10.585 | 160497 |
| 1727987220 | 10.67 | 0.22 | 2.06 | 10.4 | 10.805 | 10.22 | 28944 |
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
