Premium
Utd Natural Foods Dl 01 (UN3)
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 | -0.36 | -1.17608624632 | 30.61 | 31.23 | 29.89 | 228 | 30.85243433 | DE |
| 4 | 1.37 | 4.74376731302 | 28.88 | 33.08 | 28.71 | 236 | 30.72698581 | DE |
| 12 | 7.3 | 31.8082788671 | 22.95 | 33.08 | 22.95 | 323 | 28.49141882 | DE |
| 26 | 16.7 | 123.247232472 | 13.55 | 33.08 | 13.01 | 324 | 23.02141238 | DE |
| 52 | 16.21 | 115.455840456 | 14.04 | 33.08 | 8.1199999 | 364 | 17.09613742 | DE |
| 156 | 11.75 | 63.5135135135 | 18.5 | 33.08 | 8.1199999 | 324 | 16.55389581 | DE |
| 260 | 11.75 | 63.5135135135 | 18.5 | 33.08 | 8.1199999 | 324 | 16.55389581 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 30.5 | -0.56 | -1.80 | 30.49 | 30.5 | 30.49 | 9 |
| 1740691620 | 31.06 | 0.36 | 1.17 | 30.69 | 31.06 | 30.64 | 121 |
| 1740605220 | 30.7 | -0.26 | -0.84 | 30.74 | 31.23 | 30.7 | 236 |
| 1740518820 | 30.96 | 0.32 | 1.04 | 30.37 | 30.96 | 30.33 | 559 |
| 1740432420 | 30.64 | 0.04 | 0.13 | 30.61 | 30.71 | 29.89 | 217 |
| 1740173220 | 30.6 | 0.62 | 2.07 | 31.01 | 31.01 | 30.6 | 4 |
| 1740086820 | 29.98 | -0.85 | -2.76 | 29.98 | 29.98 | 29.98 | 35 |
| 1740000420 | 30.83 | -0.56 | -1.78 | 31.23 | 31.23 | 30.83 | 197 |
| 1739914020 | 31.39 | -1.32 | -4.04 | 32.33 | 32.78 | 31.39 | 103 |
| 1739827620 | 32.71 | 0.64 | 2.00 | 32.7 | 32.71 | 32.7 | 4 |
| 1739568420 | 32.07 | -0.04 | -0.12 | 33.08 | 33.08 | 32.07 | 1125 |
| 1739482020 | 32.11 | 1.66 | 5.45 | 32.11 | 32.11 | 32.11 | 156 |
| 1739395620 | 30.45 | 0.77 | 2.59 | 30.05 | 30.66 | 29.61 | 235 |
| 1739309220 | 29.68 | 0.97 | 3.38 | 29.09 | 29.68 | 28.79 | 1208 |
| 1739222820 | 28.71 | -0.24 | -0.83 | 28.71 | 28.71 | 28.71 | 1 |
| 1738963620 | 28.95 | -0.93 | -3.11 | 29.9 | 29.9 | 28.95 | 51 |
| 1738877220 | 29.88 | 0.38 | 1.29 | 29.99 | 30.49 | 29.88 | 222 |
| 1738790820 | 29.5 | 0.72 | 2.50 | 29.1 | 29.5 | 28.95 | 186 |
| 1738704420 | 28.78 | -0.11 | -0.38 | 28.78 | 28.78 | 28.78 | 50 |
| 1738618020 | 28.89 | 0.18 | 0.63 | 28.88 | 28.89 | 28.88 | 2 |
| 1738358820 | 28.71 | -0.01 | -0.03 | 29 | 29 | 28.71 | 89 |
| 1738272420 | 28.72 | 0.04 | 0.14 | 28.72 | 28.72 | 28.72 | 50 |
| 1738186020 | 28.68 | -0.55 | -1.88 | 29.37 | 29.37 | 28.68 | 760 |
| 1738099620 | 29.23 | 1.23 | 4.39 | 29 | 29.23 | 29 | 433 |
| 1738013220 | 28 | 2.09 | 8.07 | 27.53 | 28.11 | 27.53 | 317 |
| 1737754020 | 25.91 | -0.51 | -1.93 | 25.96 | 26 | 25.91 | 101 |
| 1737667620 | 26.42 | 0.27 | 1.03 | 26.46 | 26.46 | 26 | 160 |
| 1737581220 | 26.15 | -0.68 | -2.53 | 26.15 | 26.15 | 26.15 | 45 |
| 1737494820 | 26.83 | -1.1 | -3.94 | 27.5 | 27.5 | 26.83 | 220 |
| 1737408420 | 27.93 | 0.67 | 2.46 | 27.93 | 27.93 | 27.93 | 100 |
| 1737149220 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1737062820 | 27.26 | 0.08 | 0.29 | 27.26 | 27.26 | 27.26 | 1 |
| 1736976420 | 27.18 | -0.13 | -0.48 | 27.41 | 27.71 | 27.18 | 751 |
| 1736890020 | 27.31 | 0.41 | 1.52 | 27.31 | 27.31 | 27.31 | 40 |
| 1736803620 | 26.9 | -0.06 | -0.22 | 26.87 | 26.9 | 26.87 | 94 |
| 1736544420 | 26.96 | -1.47 | -5.17 | 28.61 | 28.61 | 26.96 | 304 |
| 1736458020 | 28.43 | 0.41 | 1.46 | 28.17 | 28.43 | 27.87 | 434 |
| 1736371620 | 28.02 | 1.12 | 4.16 | 27.26 | 28.02 | 27.22 | 394 |
| 1736285220 | 26.9 | 0.34 | 1.28 | 27.19 | 27.23 | 26.9 | 77 |
| 1736198820 | 26.56 | -0.09 | -0.34 | 27.91 | 27.91 | 26.56 | 140 |
| 1735939620 | 26.65 | -0.2 | -0.74 | 26.65 | 26.65 | 26.65 | 1 |
| 1735853220 | 26.85 | 1.5 | 5.92 | 26 | 26.85 | 26 | 553 |
| 1735594020 | 25.35 | -0.61 | -2.35 | 25.53 | 25.92 | 25.35 | 114 |
| 1735334820 | 25.96 | 1.05 | 4.22 | 25.94 | 25.96 | 25.94 | 48 |
| 1734989220 | 24.91 | -0.47 | -1.85 | 24.66 | 24.91 | 24.66 | 960 |
| 1734730020 | 25.38 | -0.22 | -0.86 | 25.38 | 25.38 | 25.38 | 2 |
| 1734643620 | 25.6 | -0.89 | -3.36 | 25.6 | 25.6 | 25.6 | 526 |
| 1734557220 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1734470820 | 26.49 | -0.31 | -1.16 | 26.27 | 26.49 | 26.27 | 204 |
| 1734384420 | 26.8 | -0.03 | -0.11 | 26.8 | 26.8 | 26.8 | 200 |
| 1734125220 | 26.83 | -0.51 | -1.87 | 26.83 | 26.83 | 26.83 | 110 |
| 1734038820 | 27.34 | -1.35 | -4.71 | 26.86 | 27.34 | 26.84 | 1562 |
| 1733952420 | 28.69 | -0.31 | -1.07 | 28.15 | 28.69 | 28.14 | 894 |
| 1733866020 | 29 | 6.05 | 26.36 | 23.56 | 30.06 | 23.56 | 2735 |
| 1733779620 | 22.95 | 0.19 | 0.83 | 22.95 | 22.95 | 22.95 | 1 |
| 1733520420 | 22.76 | -1.06 | -4.45 | 22.76 | 22.76 | 22.76 | 300 |
| 1733434020 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1733347620 | 23.82 | -0.03 | -0.13 | 24.16 | 24.17 | 23.82 | 78 |
| 1733261220 | 23.85 | 0.09 | 0.38 | 23.85 | 23.85 | 23.85 | 1 |
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
