Premium
United Internet AG (UTDI)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.559999 | 9.69545680547 | 16.09 | 17.76 | 15.95 | 51593 | 17.1478439 | DE |
| 4 | 1.289999 | 7.8850794621 | 16.36 | 17.76 | 14.87 | 53083 | 16.20654442 | DE |
| 12 | 1.739999 | 10.9365116279 | 15.91 | 17.76 | 14.59 | 49846 | 15.81068325 | DE |
| 26 | -1.5 | -7.83289858135 | 19.149999 | 20.1 | 14.59 | 36608 | 16.24706863 | DE |
| 52 | -5.250001 | -22.925768559 | 22.9 | 24.56 | 14.59 | 27769 | 17.65704214 | DE |
| 156 | -12.480001 | -41.4205144374 | 30.13 | 32.33 | 12.38 | 184627 | 19.33005723 | DE |
| 260 | -9.950001 | -36.0507282609 | 27.6 | 43.88 | 12.38 | 232489 | 26.74992374 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 17.59 | 0.14 | 0.80 | 17.329999 | 17.76 | 17.3 | 74847 |
| 1740605220 | 17.45 | 0.33 | 1.93 | 17.14 | 17.5 | 17.11 | 33807 |
| 1740518820 | 17.12 | 0.28 | 1.66 | 16.829999 | 17.149999 | 16.629999 | 58907 |
| 1740432420 | 16.84 | 0.66 | 4.08 | 16.2 | 16.92 | 16.1 | 69438 |
| 1740173220 | 16.18 | 0.06 | 0.37 | 16.09 | 16.25 | 15.95 | 20967 |
| 1740086820 | 16.12 | 0.21 | 1.32 | 15.89 | 16.27 | 15.81 | 39412 |
| 1740000420 | 15.91 | -0.17 | -1.06 | 16.03 | 16.379999 | 15.78 | 49591 |
| 1739914020 | 16.079999 | 0.28 | 1.77 | 15.8 | 16.079999 | 15.62 | 43588 |
| 1739827620 | 15.8 | 0.51 | 3.34 | 15.26 | 15.9 | 15.2 | 90098 |
| 1739568420 | 15.29 | -0.21 | -1.35 | 15.5 | 15.7 | 14.87 | 228201 |
| 1739482020 | 15.5 | -1.3 | -7.74 | 16.75 | 16.82 | 15.3 | 49786 |
| 1739395620 | 16.8 | 0.16 | 0.96 | 16.64 | 16.84 | 16.489999 | 33962 |
| 1739309220 | 16.64 | -0.13 | -0.78 | 16.79 | 16.85 | 16.51 | 30559 |
| 1739222820 | 16.77 | 0.65 | 4.03 | 16.25 | 16.94 | 16.16 | 68704 |
| 1738963620 | 16.12 | -0.18 | -1.10 | 16.44 | 16.44 | 16.05 | 38667 |
| 1738877220 | 16.3 | 0.36 | 2.26 | 15.94 | 16.3 | 15.87 | 42246 |
| 1738790820 | 15.94 | -0.11 | -0.69 | 15.99 | 15.99 | 15.68 | 20298 |
| 1738704420 | 16.05 | -0.04 | -0.25 | 16.11 | 16.129999 | 15.89 | 23483 |
| 1738618020 | 16.09 | -0.14 | -0.86 | 15.92 | 16.19 | 15.71 | 20821 |
| 1738358820 | 16.23 | -0.27 | -1.64 | 16.36 | 16.44 | 16.079999 | 24275 |
| 1738272420 | 16.5 | 0.79 | 5.03 | 15.7 | 16.69 | 15.67 | 123728 |
| 1738186020 | 15.71 | -0.13 | -0.82 | 15.76 | 15.84 | 15.52 | 21056 |
| 1738099620 | 15.84 | 0.7 | 4.62 | 15.26 | 15.84 | 15.26 | 76215 |
| 1738013220 | 15.14 | -0.04 | -0.26 | 15.12 | 15.39 | 15 | 49035 |
| 1737754020 | 15.18 | -0.1 | -0.65 | 15.11 | 15.51 | 15.11 | 48861 |
| 1737667620 | 15.28 | 0.16 | 1.06 | 15.04 | 15.28 | 14.98 | 85165 |
| 1737581220 | 15.12 | -0.22 | -1.43 | 15.43 | 15.46 | 15.08 | 28230 |
| 1737494820 | 15.34 | -0.02 | -0.13 | 15.27 | 15.43 | 15.24 | 14815 |
| 1737408420 | 15.36 | 0 | 0.00 | 15.45 | 15.52 | 15.31 | 30390 |
| 1737149220 | 15.36 | 0.08 | 0.52 | 15.13 | 15.47 | 15.13 | 32555 |
| 1737062820 | 15.28 | -0.12 | -0.78 | 15.21 | 15.39 | 15.06 | 16095 |
| 1736976420 | 15.4 | 0.61 | 4.12 | 14.87 | 15.4 | 14.87 | 21147 |
| 1736890020 | 14.79 | 0.09 | 0.61 | 14.67 | 14.98 | 14.67 | 34605 |
| 1736803620 | 14.7 | -0.22 | -1.47 | 14.98 | 14.99 | 14.59 | 29437 |
| 1736544420 | 14.92 | -0.09 | -0.60 | 15.01 | 15.17 | 14.8 | 146663 |
| 1736458020 | 15.01 | -0.08 | -0.53 | 15.01 | 15.12 | 14.91 | 33996 |
| 1736371620 | 15.09 | -0.19 | -1.24 | 15.25 | 15.34 | 14.86 | 98212 |
| 1736285220 | 15.28 | -0.02 | -0.13 | 15.21 | 15.56 | 15.17 | 31388 |
| 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 |
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
