Premium
Uber Technologies Inc (UT8)
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 | -5.870001 | -7.60165889666 | 77.22 | 78.18 | 70.03 | 22756 | 72.86074414 | DE |
| 4 | 7.059999 | 10.9814885674 | 64.29 | 78.2 | 61.04 | 30933 | 71.18671807 | DE |
| 12 | 9.549999 | 15.4530728155 | 61.8 | 78.2 | 56.72 | 29287 | 65.65866645 | DE |
| 26 | 6.099999 | 9.34865747126 | 65.25 | 79.48 | 56.72 | 18772 | 66.72737346 | DE |
| 52 | -1.450001 | -1.99175961538 | 72.8 | 79.48 | 48 | 12661 | 66.23673985 | DE |
| 156 | 40.744999 | 133.131837935 | 30.605 | 79.48 | 19.184 | 6915 | 56.03530437 | DE |
| 260 | 43.249999 | 153.914587189 | 28.1 | 79.48 | 13.474 | 8391 | 45.27456729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 71.349999 | -1.13 | -1.56 | 72.54 | 74.3 | 70.94 | 13708 |
| 1740605220 | 72.48 | 1.15 | 1.61 | 72.03 | 72.92 | 70.43 | 9545 |
| 1740518820 | 71.33 | -1.61 | -2.21 | 72.79 | 72.9 | 70.03 | 32544 |
| 1740432420 | 72.94 | -2.41 | -3.20 | 75.8 | 76.4 | 71.599999 | 29117 |
| 1740173220 | 75.349999 | -2.2 | -2.84 | 77.22 | 78.18 | 74.93 | 28865 |
| 1740086820 | 77.55 | -0.24 | -0.31 | 77.61 | 78.2 | 76.41 | 12150 |
| 1740000420 | 77.79 | 0 | 0.00 | 77.989999 | 78.19 | 76.04 | 14619 |
| 1739914020 | 77.79 | 0.85 | 1.10 | 76.94 | 77.849999 | 76.01 | 19797 |
| 1739827620 | 76.94 | 1.2 | 1.58 | 75.77 | 76.94 | 75.61 | 11778 |
| 1739568420 | 75.739999 | -0.95 | -1.24 | 76.75 | 76.989999 | 75.069999 | 15503 |
| 1739482020 | 76.69 | 0.09 | 0.12 | 76.39 | 76.97 | 75.33 | 20961 |
| 1739395620 | 76.599999 | 2.3 | 3.10 | 73.19 | 77.08 | 71.81 | 25751 |
| 1739309220 | 74.3 | -1.98 | -2.60 | 76.39 | 76.39 | 73.93 | 26168 |
| 1739222820 | 76.28 | 3.98 | 5.50 | 72.8 | 76.67 | 72.66 | 67765 |
| 1738963620 | 72.3 | 4.95 | 7.35 | 67.19 | 74.34 | 66.97 | 75546 |
| 1738877220 | 67.349999 | 5.38 | 8.68 | 62.69 | 67.39 | 62.55 | 54060 |
| 1738790820 | 61.97 | -5.17 | -7.70 | 68.14 | 68.14 | 61.04 | 86076 |
| 1738704420 | 67.14 | 1.55 | 2.36 | 65.93 | 67.61 | 65.01 | 27078 |
| 1738618020 | 65.59 | 1.09 | 1.69 | 64 | 66.739999 | 63.01 | 27523 |
| 1738358820 | 64.5 | 0.46 | 0.72 | 64.29 | 65.349999 | 64 | 20114 |
| 1738272420 | 64.04 | -0.24 | -0.37 | 63.24 | 64.47 | 61.01 | 36665 |
| 1738186020 | 64.28 | -1.07 | -1.64 | 65.43 | 65.66 | 63.22 | 19319 |
| 1738099620 | 65.349999 | -0.22 | -0.34 | 65.709998 | 66.81 | 64.9 | 19220 |
| 1738013220 | 65.569998 | 0.28 | 0.43 | 65.2 | 66.09 | 62.7 | 34651 |
| 1737754020 | 65.29 | -0.36 | -0.55 | 65.33 | 65.879999 | 64.989999 | 8334 |
| 1737667620 | 65.65 | 0.49 | 0.75 | 64.86 | 65.65 | 64.58 | 10269 |
| 1737581220 | 65.16 | 0.08 | 0.12 | 65.22 | 65.67 | 64.91 | 11673 |
| 1737494820 | 65.08 | -1.62 | -2.43 | 65.819998 | 65.819998 | 64.25 | 14364 |
| 1737408420 | 66.7 | 1.24 | 1.89 | 65.59 | 66.91 | 65.5 | 18510 |
| 1737149220 | 65.459998 | -1.38 | -2.06 | 66.89 | 67.489999 | 65.44 | 15449 |
| 1737062820 | 66.84 | 1.74 | 2.67 | 65.489999 | 67.59 | 65.06 | 38383 |
| 1736976420 | 65.099999 | 2.08 | 3.30 | 63.21 | 65.19 | 62.71 | 15551 |
| 1736890020 | 63.02 | -1.25 | -1.94 | 64.59 | 64.91 | 62.84 | 12291 |
| 1736803620 | 64.269999 | -0.14 | -0.22 | 64.739999 | 65.81 | 63.01 | 20180 |
| 1736544420 | 64.41 | 0.61 | 0.96 | 63.26 | 65.09 | 62.6 | 41199 |
| 1736458020 | 63.8 | 0.79 | 1.25 | 63.19 | 63.86 | 63.01 | 15402 |
| 1736371620 | 63.01 | -0.97 | -1.52 | 64.34 | 64.95 | 62.26 | 40206 |
| 1736285220 | 63.98 | 0.23 | 0.36 | 64.59 | 66.15 | 63.73 | 70043 |
| 1736198820 | 63.75 | 0.95 | 1.51 | 63.18 | 66.06 | 62.87 | 46239 |
| 1735939620 | 62.8 | 1.27 | 2.06 | 62.06 | 63.28 | 61.66 | 80816 |
| 1735853220 | 61.53 | 3.52 | 6.07 | 58.59 | 61.82 | 58.18 | 29708 |
| 1735594020 | 58.01 | -0.54 | -0.92 | 58.77 | 58.83 | 58.01 | 7140 |
| 1735334820 | 58.55 | -1.15 | -1.93 | 59.7 | 59.7 | 57.61 | 14318 |
| 1734989220 | 59.7 | 1.55 | 2.67 | 58.78 | 59.76 | 58.61 | 12617 |
| 1734730020 | 58.15 | -0.07 | -0.12 | 58 | 58.79 | 56.72 | 16087 |
| 1734643620 | 58.22 | -1.06 | -1.79 | 59.65 | 60.25 | 57.96 | 36589 |
| 1734557220 | 59.28 | 1.1 | 1.89 | 58.39 | 60.97 | 58.21 | 49790 |
| 1734470820 | 58.18 | 0.83 | 1.45 | 57.45 | 58.18 | 56.86 | 20589 |
| 1734384420 | 57.35 | 0.34 | 0.60 | 58.2 | 58.49 | 57.17 | 42692 |
| 1734125220 | 57.01 | -1.68 | -2.86 | 58.81 | 59.53 | 56.98 | 29868 |
| 1734038820 | 58.69 | 0.41 | 0.70 | 59.65 | 60.76 | 58.64 | 38456 |
| 1733952420 | 58.28 | -3.46 | -5.60 | 61.7 | 61.98 | 57.44 | 40974 |
| 1733866020 | 61.74 | -0.64 | -1.03 | 62.54 | 62.74 | 61.5 | 14541 |
| 1733779620 | 62.38 | -0.26 | -0.42 | 62.9 | 63.6 | 61.64 | 24704 |
| 1733520420 | 62.64 | 0.76 | 1.23 | 61.8 | 63.33 | 61.74 | 45263 |
| 1733434020 | 61.88 | -6.81 | -9.91 | 68.819999 | 68.84 | 60.76 | 46503 |
| 1733347620 | 68.69 | 0.77 | 1.13 | 68.099999 | 68.8 | 67.37 | 6304 |
| 1733261220 | 67.92 | -1.62 | -2.33 | 69.93 | 70.09 | 67.92 | 8298 |
| 1733174820 | 69.54 | 1.07 | 1.56 | 68.5 | 70.03 | 68.15 | 12701 |
| 1732915620 | 68.47 | 0.11 | 0.16 | 68.62 | 68.62 | 67.83 | 7212 |
| 1732829220 | 68.36 | 0.59 | 0.87 | 68.16 | 69.3 | 67.94 | 5528 |
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
