Premium
UMT United Mobility Technology (UMDK)
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 | 0.007 | 2.3178807947 | 0.302 | 0.302 | 0.271 | 14504 | 0.29232978 | DE |
| 4 | 0.034 | 12.3636363636 | 0.275 | 0.367 | 0.232 | 7085 | 0.3013403 | DE |
| 12 | 0.04 | 14.8698884758 | 0.269 | 0.381 | 0.2 | 8695 | 0.29432208 | DE |
| 26 | 0.1185 | 62.2047244094 | 0.1905 | 0.828 | 0.16 | 14733 | 0.35403101 | DE |
| 52 | -0.118 | -27.6346604215 | 0.427 | 0.828 | 0.16 | 10528 | 0.34312789 | DE |
| 156 | -6.151 | -95.2167182663 | 6.46 | 7.42 | 0.16 | 9543 | 2.03053275 | DE |
| 260 | -2.031 | -86.7948717949 | 2.34 | 12.85 | 0.16 | 10596 | 4.56478389 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 0.271 | 0 | 0.00 | 0.271 | 0.3 | 0.271 | 5175 |
| 1740778020 | 0.271 | -0.028 | -9.36 | 0.273 | 0.273 | 0.271 | 6883 |
| 1740691620 | 0.299 | 0 | 0.00 | 0.2849998 | 0.299 | 0.271 | 3821 |
| 1740605220 | 0.299 | 0.004 | 1.36 | 0.302 | 0.302 | 0.276 | 20116 |
| 1740518820 | 0.295 | 0.024 | 8.86 | 0.302 | 0.302 | 0.276 | 36525 |
| 1740432420 | 0.271 | -0.009 | -3.21 | 0.279 | 0.299 | 0.271 | 687 |
| 1740173220 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1740086820 | 0.28 | -0.023 | -7.59 | 0.28 | 0.28 | 0.28 | 300 |
| 1740000420 | 0.303 | 0.0150002 | 5.21 | 0.306 | 0.306 | 0.303 | 5500 |
| 1739914020 | 0.2879998 | 0.0089998 | 3.23 | 0.3 | 0.3 | 0.2879998 | 525 |
| 1739827620 | 0.279 | -0.018 | -6.06 | 0.322 | 0.3479999 | 0.279 | 7200 |
| 1739568420 | 0.297 | -0.051 | -14.66 | 0.296 | 0.337 | 0.296 | 2340 |
| 1739482020 | 0.3479999 | 0.0469999 | 15.61 | 0.3479999 | 0.3479999 | 0.3479999 | 200 |
| 1739395620 | 0.301 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.301 | 1150 |
| 1739309220 | 0.301 | -0.064 | -17.53 | 0.32 | 0.32 | 0.301 | 13119 |
| 1739222820 | 0.365 | 0.125 | 52.08 | 0.25 | 0.367 | 0.25 | 19348 |
| 1738963620 | 0.24 | -0.001 | -0.41 | 0.275 | 0.275 | 0.24 | 350 |
| 1738877220 | 0.241 | -0.029 | -10.74 | 0.241 | 0.241 | 0.241 | 100 |
| 1738790820 | 0.27 | 0.038 | 16.38 | 0.276 | 0.276 | 0.27 | 11137 |
| 1738704420 | 0.232 | -0.009 | -3.73 | 0.275 | 0.275 | 0.232 | 145 |
| 1738618020 | 0.241 | -0.006 | -2.43 | 0.223 | 0.241 | 0.223 | 605 |
| 1738358820 | 0.247 | -0.052 | -17.39 | 0.247 | 0.296 | 0.247 | 22532 |
| 1738272420 | 0.299 | 0.048 | 19.12 | 0.276 | 0.299 | 0.251 | 31050 |
| 1738186020 | 0.251 | 0.041 | 19.52 | 0.25 | 0.251 | 0.222 | 17440 |
| 1738099620 | 0.21 | -0.041 | -16.33 | 0.251 | 0.279 | 0.21 | 6283 |
| 1738013220 | 0.251 | -0.029 | -10.36 | 0.275 | 0.275 | 0.251 | 1346 |
| 1737754020 | 0.28 | 0.029 | 11.55 | 0.28 | 0.28 | 0.28 | 10000 |
| 1737667620 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
| 1737581220 | 0.251 | -0.003 | -1.18 | 0.2819999 | 0.2819999 | 0.251 | 110 |
| 1737494820 | 0.254 | -0.021 | -7.64 | 0.26 | 0.26 | 0.254 | 1200 |
| 1737408420 | 0.275 | -0.028 | -9.24 | 0.275 | 0.275 | 0.275 | 25 |
| 1737149220 | 0.303 | 0.029 | 10.58 | 0.303 | 0.303 | 0.303 | 25 |
| 1737062820 | 0.274 | -0.006 | -2.14 | 0.274 | 0.274 | 0.274 | 3450 |
| 1736976420 | 0.28 | 0.009 | 3.32 | 0.2899999 | 0.2899999 | 0.273 | 3900 |
| 1736890020 | 0.271 | -0.019 | -6.55 | 0.2899999 | 0.2899999 | 0.271 | 1100 |
| 1736803620 | 0.2899999 | 0.0339999 | 13.28 | 0.2899999 | 0.2899999 | 0.2899999 | 500 |
| 1736544420 | 0.256 | -0.041 | -13.80 | 0.281 | 0.3 | 0.256 | 25495 |
| 1736458020 | 0.297 | -0.072 | -19.51 | 0.304 | 0.304 | 0.281 | 26214 |
| 1736371620 | 0.369 | 0.011 | 3.07 | 0.363 | 0.369 | 0.333 | 6165 |
| 1736285220 | 0.358 | 0.046 | 14.74 | 0.349 | 0.358 | 0.33 | 2506 |
| 1736198820 | 0.312 | -0.017 | -5.17 | 0.252 | 0.312 | 0.252 | 5124 |
| 1735939620 | 0.329 | -0.038 | -10.35 | 0.323 | 0.366 | 0.31 | 29938 |
| 1735853220 | 0.367 | 0.0790002 | 27.43 | 0.2 | 0.381 | 0.2 | 12167 |
| 1735594020 | 0.2879998 | -0.02 | -6.49 | 0.295 | 0.295 | 0.254 | 13319 |
| 1735334820 | 0.308 | 0.082 | 36.28 | 0.201 | 0.318 | 0.201 | 23894 |
| 1734989220 | 0.226 | -0.083 | -26.86 | 0.267 | 0.267 | 0.226 | 248 |
| 1734730020 | 0.309 | 0.009 | 3.00 | 0.3 | 0.309 | 0.2049999 | 12044 |
| 1734643620 | 0.3 | 0.067 | 28.76 | 0.272 | 0.3 | 0.227 | 27502 |
| 1734557220 | 0.233 | -0.032 | -12.08 | 0.251 | 0.251 | 0.233 | 4400 |
| 1734470820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 3500 |
| 1734384420 | 0.265 | 0.014 | 5.58 | 0.251 | 0.2849998 | 0.251 | 1242 |
| 1734125220 | 0.251 | 0.008 | 3.29 | 0.265 | 0.265 | 0.251 | 1744 |
| 1734038820 | 0.243 | -0.057 | -19.00 | 0.231 | 0.298 | 0.231 | 6966 |
| 1733952420 | 0.3 | -0.01 | -3.23 | 0.318 | 0.318 | 0.271 | 11931 |
| 1733866020 | 0.31 | 0.062 | 25.00 | 0.269 | 0.31 | 0.227 | 12242 |
| 1733779620 | 0.248 | 0.006 | 2.48 | 0.28 | 0.2859998 | 0.221 | 11534 |
| 1733520420 | 0.242 | -0.022 | -8.33 | 0.241 | 0.242 | 0.241 | 531 |
| 1733434020 | 0.264 | 0.009 | 3.53 | 0.2839999 | 0.294 | 0.264 | 4025 |
| 1733347620 | 0.255 | -0.08 | -23.88 | 0.321 | 0.322 | 0.231 | 44030 |
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
