Premium
Uzin Utz SE (UZU)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 11.6504854369 | 51.5 | 64 | 51 | 1622 | 58.38435458 | DE |
| 4 | 8.9 | 18.3127572016 | 48.6 | 64 | 48.4 | 770 | 54.46875852 | DE |
| 12 | 8.5 | 17.3469387755 | 49 | 64 | 47.2 | 579 | 51.76921798 | DE |
| 26 | 8.7 | 17.8278688525 | 48.8 | 64 | 46.2 | 391 | 50.56242542 | DE |
| 52 | 9.7 | 20.2928870293 | 47.8 | 64 | 45.2 | 319 | 49.93828943 | DE |
| 156 | -20 | -25.8064516129 | 77.5 | 82 | 39.6 | 330 | 52.2037262 | DE |
| 260 | -2 | -3.36134453782 | 59.5 | 95 | 36.6 | 455 | 60.34208977 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 58.5 | -3 | -4.88 | 59 | 59.5 | 55.5 | 753 |
| 1740605220 | 61.5 | 4 | 6.96 | 57.5 | 64 | 56.5 | 2555 |
| 1740518820 | 57.5 | 0 | 0.00 | 56.5 | 57.5 | 55.5 | 1028 |
| 1740432420 | 57.5 | 5 | 9.52 | 52 | 58 | 52 | 3015 |
| 1740173220 | 52.5 | 0.5 | 0.96 | 51.5 | 54 | 51 | 760 |
| 1740086820 | 52 | 2 | 4.00 | 49.6 | 52 | 49.4 | 2667 |
| 1740000420 | 50 | 0.6 | 1.21 | 49.8 | 50 | 49.8 | 223 |
| 1739914020 | 49.4 | 0.8 | 1.65 | 48.8 | 49.4 | 48.8 | 921 |
| 1739827620 | 48.6 | -0.4 | -0.82 | 48.6 | 49.2 | 48.6 | 392 |
| 1739568420 | 49 | 0 | 0.00 | 48.8 | 49 | 48.8 | 680 |
| 1739482020 | 49 | 0 | 0.00 | 48.8 | 49 | 48.4 | 340 |
| 1739395620 | 49 | 0.2 | 0.41 | 49 | 49 | 49 | 318 |
| 1739309220 | 48.8 | 0.2 | 0.41 | 48.8 | 48.8 | 48.8 | 21 |
| 1739222820 | 48.6 | -0.6 | -1.22 | 49.4 | 49.8 | 48.6 | 115 |
| 1738963620 | 49.2 | -0.6 | -1.20 | 49.8 | 50 | 49.2 | 217 |
| 1738877220 | 49.8 | 1 | 2.05 | 48.8 | 49.8 | 48.8 | 192 |
| 1738790820 | 48.8 | -0.2 | -0.41 | 49 | 49 | 48.6 | 150 |
| 1738704420 | 49 | 0.4 | 0.82 | 49 | 49 | 49 | 60 |
| 1738618020 | 48.6 | 0 | 0.00 | 49.2 | 49.6 | 48.6 | 115 |
| 1738358820 | 48.6 | 0.2 | 0.41 | 48.6 | 48.6 | 48.4 | 887 |
| 1738272420 | 48.4 | -0.2 | -0.41 | 48.2 | 48.8 | 48 | 617 |
| 1738186020 | 48.6 | -1.2 | -2.41 | 49.6 | 50 | 48.2 | 1204 |
| 1738099620 | 49.8 | -0.2 | -0.40 | 49.8 | 49.8 | 48.4 | 750 |
| 1738013220 | 50 | -1 | -1.96 | 50 | 50.5 | 50 | 210 |
| 1737754020 | 51 | 1 | 2.00 | 51 | 51 | 50 | 119 |
| 1737667620 | 50 | 0.8 | 1.63 | 50 | 50 | 49.8 | 1471 |
| 1737581220 | 49.2 | 0.2 | 0.41 | 49.2 | 49.2 | 49.2 | 130 |
| 1737494820 | 49 | -2 | -3.92 | 49.2 | 50 | 49 | 210 |
| 1737408420 | 51 | 1.4 | 2.82 | 49.2 | 51 | 49.2 | 319 |
| 1737149220 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 10 |
| 1737062820 | 49.6 | 0.8 | 1.64 | 49 | 49.6 | 48.8 | 2226 |
| 1736976420 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.4 | 379 |
| 1736890020 | 48.8 | -0.2 | -0.41 | 48.4 | 49 | 48.4 | 935 |
| 1736803620 | 49 | 0 | 0.00 | 48.4 | 49 | 48.4 | 1311 |
| 1736544420 | 49 | 0.4 | 0.82 | 48.6 | 49 | 48.4 | 691 |
| 1736458020 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1736371620 | 48.6 | -1.4 | -2.80 | 48.6 | 48.6 | 48.6 | 26 |
| 1736285220 | 50 | 0.4 | 0.81 | 49.6 | 50 | 48.4 | 62 |
| 1736198820 | 49.6 | 1.4 | 2.90 | 49.4 | 49.6 | 49.2 | 161 |
| 1735939620 | 48.2 | -0.6 | -1.23 | 48.2 | 48.2 | 48.2 | 2 |
| 1735853220 | 48.8 | 1 | 2.09 | 47.2 | 48.8 | 47.2 | 219 |
| 1735594020 | 47.8 | -0.2 | -0.42 | 47.6 | 48.4 | 47.6 | 80 |
| 1735334820 | 48 | 0.2 | 0.42 | 47.6 | 49.2 | 47.6 | 521 |
| 1734989220 | 47.8 | -0.4 | -0.83 | 48 | 48.4 | 47.8 | 610 |
| 1734730020 | 48.2 | 0 | 0.00 | 48.4 | 49.2 | 48 | 565 |
| 1734643620 | 48.2 | -0.6 | -1.23 | 48.2 | 48.2 | 48.2 | 60 |
| 1734557220 | 48.8 | 0.6 | 1.24 | 48.8 | 48.8 | 48.2 | 405 |
| 1734470820 | 48.2 | -1 | -2.03 | 48.4 | 48.6 | 48.2 | 227 |
| 1734384420 | 49.2 | 1 | 2.07 | 48.2 | 49.2 | 48.2 | 229 |
| 1734125220 | 48.2 | 0 | 0.00 | 48.8 | 48.8 | 48.2 | 245 |
| 1734038820 | 48.2 | -1 | -2.03 | 49 | 49 | 48.2 | 745 |
| 1733952420 | 49.2 | 1 | 2.07 | 48.2 | 49.2 | 48.2 | 325 |
| 1733866020 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733779620 | 48.2 | -0.8 | -1.63 | 48.8 | 49 | 48.2 | 91 |
| 1733520420 | 49 | 0 | 0.00 | 49 | 49 | 49 | 100 |
| 1733434020 | 49 | 0 | 0.00 | 48.8 | 49 | 48 | 252 |
| 1733347620 | 49 | 0.4 | 0.82 | 49 | 49.2 | 48.6 | 554 |
| 1733261220 | 48.6 | 0.2 | 0.41 | 49.6 | 49.6 | 48.6 | 112 |
| 1733174820 | 48.4 | -2.1 | -4.16 | 48.6 | 49.6 | 48.4 | 16 |
| 1732915620 | 50.5 | 0.9 | 1.81 | 49.6 | 50.5 | 49.6 | 23 |
| 1732829220 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
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
