Premium
United Internet AG (UTDI)
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 | -0.46 | -2.91693088142 | 15.77 | 15.8 | 15.05 | 33826 | 15.22692916 | DE |
| 4 | -0.98 | -6.01596071209 | 16.29 | 16.53 | 14.92 | 39662 | 15.67610503 | DE |
| 12 | -3.589999 | -18.9947047087 | 18.899999 | 20.1 | 14.92 | 41388 | 16.17935757 | DE |
| 26 | -5.67 | -27.0257387989 | 20.98 | 21.82 | 14.92 | 28272 | 16.9461304 | DE |
| 52 | -7.57 | -33.0856643357 | 22.88 | 25.46 | 14.92 | 23647 | 19.19202562 | DE |
| 156 | -19.07 | -55.4682955207 | 34.38 | 36.15 | 12.38 | 193376 | 20.18919066 | DE |
| 260 | -14.34 | -48.3642495784 | 29.65 | 43.88 | 12.38 | 243256 | 26.99944546 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 15.3 | 0.24 | 1.59 | 15.18 | 15.56 | 15.06 | 39810 |
| 1735939620 | 15.06 | -0.33 | -2.14 | 15.39 | 15.43 | 15.05 | 39288 |
| 1735853220 | 15.39 | -0.25 | -1.60 | 15.77 | 15.8 | 15.3 | 22379 |
| 1735594020 | 15.64 | 0.34 | 2.22 | 15.41 | 15.76 | 15.41 | 31429 |
| 1735334820 | 15.3 | 0.05 | 0.33 | 15.23 | 15.48 | 15.11 | 49939 |
| 1734989220 | 15.25 | -0.02 | -0.13 | 15.28 | 15.3 | 14.92 | 47177 |
| 1734730020 | 15.27 | -0.22 | -1.42 | 15.26 | 15.39 | 15.1 | 37248 |
| 1734643620 | 15.49 | -0.05 | -0.32 | 15.54 | 15.54 | 15.28 | 34632 |
| 1734557220 | 15.54 | -0.29 | -1.83 | 15.57 | 15.76 | 15.53 | 23388 |
| 1734470820 | 15.83 | -0.13 | -0.81 | 15.8 | 15.92 | 15.45 | 28821 |
| 1734384420 | 15.96 | -0.04 | -0.25 | 15.98 | 15.98 | 15.63 | 37246 |
| 1734125220 | 16 | -0.01 | -0.06 | 16.11 | 16.25 | 15.79 | 87889 |
| 1734038820 | 16.01 | -0.34 | -2.08 | 16.44 | 16.46 | 16.01 | 32589 |
| 1733952420 | 16.35 | 0 | 0.00 | 16.39 | 16.53 | 16.2 | 39847 |
| 1733866020 | 16.35 | 0.07 | 0.43 | 16.29 | 16.489999 | 15.99 | 43249 |
| 1733779620 | 16.28 | 0.17 | 1.06 | 16.11 | 16.35 | 15.95 | 116305 |
| 1733520420 | 16.11 | 0.19 | 1.19 | 15.91 | 16.11 | 15.91 | 47030 |
| 1733434020 | 15.92 | 0.03 | 0.19 | 15.76 | 16 | 15.76 | 56087 |
| 1733347620 | 15.89 | 0.19 | 1.21 | 15.73 | 15.93 | 15.65 | 28357 |
| 1733261220 | 15.7 | 0.01 | 0.06 | 15.6 | 15.82 | 15.49 | 50405 |
| 1733174820 | 15.69 | 0 | 0.00 | 15.75 | 15.86 | 15.5 | 36281 |
| 1732915620 | 15.69 | -0.1 | -0.63 | 15.79 | 15.89 | 15.51 | 30501 |
| 1732829220 | 15.79 | -0.06 | -0.38 | 15.73 | 15.83 | 15.68 | 16238 |
| 1732742820 | 15.85 | 0.24 | 1.54 | 15.61 | 15.88 | 15.59 | 31415 |
| 1732656420 | 15.61 | -0.23 | -1.45 | 15.79 | 15.79 | 15.44 | 26576 |
| 1732570020 | 15.84 | 0.03 | 0.19 | 15.81 | 16.079999 | 15.57 | 38724 |
| 1732310820 | 15.81 | 0.16 | 1.02 | 15.64 | 15.85 | 15.6 | 86514 |
| 1732224420 | 15.65 | 0.01 | 0.06 | 15.68 | 15.74 | 15.48 | 46017 |
| 1732138020 | 15.64 | 0.21 | 1.36 | 15.6 | 15.68 | 15.38 | 26177 |
| 1732051620 | 15.43 | -0.07 | -0.45 | 15.51 | 15.65 | 15.32 | 33304 |
| 1731965220 | 15.5 | -0.31 | -1.96 | 15.84 | 16.1 | 15.33 | 68138 |
| 1731705960 | 15.81 | -0.14 | -0.88 | 15.84 | 15.86 | 15.68 | 26883 |
| 1731619560 | 15.95 | 0.1 | 0.63 | 15.9 | 15.97 | 15.52 | 58612 |
| 1731533160 | 15.85 | -0.03 | -0.19 | 15.83 | 16.11 | 15.66 | 186536 |
| 1731446820 | 15.88 | -3.07 | -16.20 | 18.8 | 18.8 | 15.41 | 428275 |
| 1731360420 | 18.95 | 0.05 | 0.26 | 18.97 | 19.079999 | 18.7 | 8748 |
| 1731101220 | 18.899999 | -0.25 | -1.31 | 18.92 | 19.13 | 18.79 | 5717 |
| 1731014760 | 19.149999 | 0.2 | 1.06 | 18.84 | 19.17 | 18.84 | 15407 |
| 1730928360 | 18.95 | -0.03 | -0.16 | 19.1 | 19.23 | 18.72 | 9487 |
| 1730841960 | 18.98 | 0.07 | 0.37 | 18.899999 | 19.1 | 18.899999 | 5498 |
| 1730755560 | 18.91 | -0.13 | -0.68 | 19.01 | 19.2 | 18.899999 | 10981 |
| 1730496360 | 19.04 | 0.38 | 2.04 | 18.75 | 19.18 | 18.75 | 9013 |
| 1730409960 | 18.66 | -0.39 | -2.05 | 18.8 | 18.97 | 18.66 | 5487 |
| 1730323560 | 19.05 | -0.11 | -0.57 | 19.309999 | 19.39 | 18.7 | 10898 |
| 1730237160 | 19.16 | -0.39 | -1.99 | 19.48 | 19.559999 | 18.92 | 9569 |
| 1730150760 | 19.55 | 0.05 | 0.26 | 19.29 | 19.55 | 19.28 | 12214 |
| 1729888020 | 19.5 | 0.39 | 2.04 | 19.21 | 19.5 | 19.11 | 7713 |
| 1729801560 | 19.11 | -0.35 | -1.80 | 19.36 | 19.7 | 19.05 | 10318 |
| 1729715160 | 19.46 | -0.31 | -1.57 | 19.73 | 19.73 | 19.399999 | 11722 |
| 1729628760 | 19.77 | -0.1 | -0.50 | 19.899999 | 19.899999 | 19.399999 | 13234 |
| 1729542360 | 19.87 | 0.14 | 0.71 | 19.88 | 20.1 | 19.8 | 23665 |
| 1729283160 | 19.73 | 0.31 | 1.60 | 19.43 | 19.91 | 19.35 | 12148 |
| 1729196760 | 19.42 | -0.25 | -1.27 | 19.51 | 19.72 | 19.12 | 27719 |
| 1729110360 | 19.67 | 0.68 | 3.58 | 18.989999 | 19.739999 | 18.87 | 23933 |
| 1729023960 | 18.989999 | 0.12 | 0.64 | 18.899999 | 19.03 | 18.82 | 9580 |
| 1728937620 | 18.87 | -0.06 | -0.32 | 19.13 | 19.16 | 18.8 | 12590 |
| 1728678360 | 18.93 | 0.32 | 1.72 | 18.77 | 19.1 | 18.63 | 11015 |
| 1728591960 | 18.61 | -0.32 | -1.69 | 18.72 | 18.96 | 18.61 | 18850 |
| 1728505560 | 18.93 | 0.19 | 1.01 | 18.73 | 19.05 | 18.7 | 15498 |
| 1728419160 | 18.739999 | -0.47 | -2.45 | 19.01 | 19.02 | 18.489999 | 14381 |
| 1728332760 | 19.21 | 0.16 | 0.84 | 19.14 | 19.23 | 18.8 | 17075 |
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
