Premium
United Microelectronics Corp (UMCB)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.826446280992 | 6.05 | 6.15 | 5.8 | 162 | 5.94094828 | DE |
| 4 | -0.1 | -1.6393442623 | 6.1 | 7.35 | 5.15 | 430 | 6.07636434 | DE |
| 12 | 0.55 | 10.0917431193 | 5.45 | 7.35 | 5.15 | 1331 | 5.97031575 | DE |
| 26 | -1.5 | -20 | 7.5 | 7.6 | 5.15 | 1434 | 6.17508114 | DE |
| 52 | -1.15 | -16.0839160839 | 7.15 | 8.4499999 | 5.15 | 1237 | 6.85536677 | DE |
| 156 | -0.75 | -11.1111111111 | 6.75 | 8.4499999 | 5.15 | 1013 | 6.9427088 | DE |
| 260 | -0.75 | -11.1111111111 | 6.75 | 8.4499999 | 5.15 | 1013 | 6.9427088 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1744835220 | 6 | -0.05 | -0.83 | 6.15 | 6.15 | 6 | 71 |
| 1744748820 | 6.05 | 0.25 | 4.31 | 6.05 | 6.05 | 6.05 | 1 |
| 1744662420 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 10 |
| 1744403220 | 6 | 0.2 | 3.45 | 6 | 6 | 6 | 500 |
| 1744316820 | 5.8 | 0.3 | 5.45 | 6.05 | 6.05 | 5.8 | 230 |
| 1744230420 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 972 |
| 1744144020 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 1 |
| 1744057620 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.15 | 1470 |
| 1743798420 | 5.55 | -0.45 | -7.50 | 5.55 | 5.55 | 5.55 | 41 |
| 1743712020 | 6 | -0.3 | -4.76 | 6.05 | 6.05 | 6 | 40 |
| 1743625620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1743539220 | 6.3 | -0.3 | -4.55 | 6.6 | 6.6 | 6.25 | 73 |
| 1743452820 | 6.6 | 0.4 | 6.45 | 6.5 | 7.35 | 6.5 | 2600 |
| 1743197220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1743110820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1743024420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742938020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742851620 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 300 |
| 1742592420 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 100 |
| 1742506020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742419620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742333220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742246820 | 6 | -0.05 | -0.83 | 6.15 | 6.15 | 6 | 300 |
| 1741987620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1741901220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1741814820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1741728420 | 6.05 | -0.2 | -3.20 | 6.05 | 6.05 | 6.05 | 700 |
| 1741642020 | 6.25 | 0.05 | 0.81 | 6.2 | 6.3 | 6.2 | 1391 |
| 1741382820 | 6.2 | 0 | 0.00 | 6.25 | 6.25 | 6.15 | 2137 |
| 1741296420 | 6.2 | -0.15 | -2.36 | 6.15 | 6.2 | 6.15 | 1650 |
| 1741210020 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1741123620 | 6.35 | 0.15 | 2.42 | 6.15 | 6.35 | 6.15 | 1062 |
| 1741037220 | 6.2 | 0 | 0.00 | 6.35 | 6.35 | 6.2 | 644 |
| 1740778020 | 6.2 | -0.05 | -0.80 | 6.15 | 6.2 | 6.1 | 2621 |
| 1740691620 | 6.25 | -0.05 | -0.79 | 6.4 | 6.4 | 6.25 | 800 |
| 1740605220 | 6.3 | 0.15 | 2.44 | 6.2 | 6.3 | 6.2 | 4230 |
| 1740518820 | 6.15 | -0.1 | -1.60 | 6.15 | 6.15 | 6.15 | 250 |
| 1740432420 | 6.25 | -0.1 | -1.57 | 6.2 | 6.25 | 6.2 | 3139 |
| 1740173220 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.25 | 450 |
| 1740086820 | 6.25 | 0 | 0.00 | 6.3 | 6.3 | 6.25 | 1200 |
| 1740000420 | 6.25 | 0.2 | 3.31 | 6.1 | 6.25 | 6.1 | 81 |
| 1739914020 | 6.05 | 0.1 | 1.68 | 6.05 | 6.1 | 6.05 | 1559 |
| 1739827620 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 1000 |
| 1739568420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1739482020 | 6 | 0.2 | 3.45 | 5.95 | 6 | 5.95 | 1095 |
| 1739395620 | 5.8 | -0.1 | -1.69 | 5.75 | 5.8 | 5.75 | 8807 |
| 1739309220 | 5.9 | -0.05 | -0.84 | 5.85 | 5.9 | 5.85 | 1065 |
| 1739222820 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.85 | 890 |
| 1738963620 | 5.85 | 0.1 | 1.74 | 5.85 | 5.9 | 5.85 | 57 |
| 1738877220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1738790820 | 5.75 | -0.15 | -2.54 | 5.7 | 5.8 | 5.7 | 2485 |
| 1738704420 | 5.9 | 0 | 0.00 | 5.75 | 5.9 | 5.75 | 66 |
| 1738618020 | 5.9 | 0.2 | 3.51 | 5.7 | 5.9 | 5.7 | 10508 |
| 1738358820 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.7 | 160 |
| 1738272420 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.5 | 56 |
| 1738186020 | 5.6 | 0.15 | 2.75 | 5.45 | 5.6 | 5.45 | 375 |
| 1738099620 | 5.45 | 0 | 0.00 | 5.55 | 5.55 | 5.45 | 1398 |
| 1738013220 | 5.45 | 0 | 0.00 | 5.3499999 | 5.45 | 5.3499999 | 2140 |
| 1737754020 | 5.45 | -0.2 | -3.54 | 5.65 | 5.65 | 5.45 | 1090 |
| 1737667620 | 5.65 | 0.15 | 2.73 | 5.45 | 5.65 | 5.45 | 2694 |
| 1737581220 | 5.5 | -0.3 | -5.17 | 5.7 | 5.7 | 5.45 | 2303 |
| 1737494820 | 5.8 | -0.25 | -4.13 | 6.2 | 6.2 | 5.7 | 6200 |
| 1737408420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
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
