Premium
Uzin Utz SE (UZU)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 1.81451612903 | 49.6 | 51 | 49 | 428 | 50.00046729 | DE |
| 4 | 2.9 | 6.09243697479 | 47.6 | 51 | 47.2 | 515 | 49.30841997 | DE |
| 12 | 1.7 | 3.48360655738 | 48.8 | 51 | 46.6 | 344 | 48.8403732 | DE |
| 26 | 3.9 | 8.36909871245 | 46.6 | 51 | 46 | 291 | 48.32966039 | DE |
| 52 | 0.9 | 1.81451612903 | 49.6 | 55.5 | 45.2 | 266 | 48.75588598 | DE |
| 156 | -34.5 | -40.5882352941 | 85 | 87.5 | 39.6 | 321 | 53.33734087 | DE |
| 260 | -9.5 | -15.8333333333 | 60 | 95 | 36.6 | 450 | 60.55822261 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 49.6 | 0.8 | 1.64 | 48.4 | 49.6 | 48.4 | 327 |
| 1732656420 | 48.8 | -0.4 | -0.81 | 49.6 | 50.5 | 48.8 | 190 |
| 1732570020 | 49.2 | 0.6 | 1.23 | 48.8 | 49.6 | 48.8 | 186 |
| 1732310820 | 48.6 | 1 | 2.10 | 47.2 | 49.8 | 47.2 | 940 |
| 1732224420 | 47.6 | -0.2 | -0.42 | 48.4 | 48.4 | 47.6 | 220 |
| 1732138020 | 47.8 | 0 | 0.00 | 48.2 | 48.2 | 47.8 | 46 |
| 1732051620 | 47.8 | 0.2 | 0.42 | 48.6 | 48.6 | 47.8 | 271 |
| 1731965220 | 47.6 | -0.2 | -0.42 | 47.2 | 49.4 | 47.2 | 335 |
| 1731705960 | 47.8 | 0.6 | 1.27 | 48 | 48 | 47.8 | 137 |
| 1731619560 | 47.2 | 0.2 | 0.43 | 46.6 | 48.4 | 46.6 | 64 |
| 1731533160 | 47 | -1 | -2.08 | 48 | 48.2 | 47 | 438 |
| 1731446820 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 40 |
| 1731360420 | 48.2 | -0.2 | -0.41 | 48.2 | 48.8 | 48 | 569 |
| 1731101220 | 48.4 | -0.6 | -1.22 | 48.2 | 48.4 | 48.2 | 140 |
| 1731014760 | 49 | 0.8 | 1.66 | 49 | 49 | 49 | 1 |
| 1730928360 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1730841960 | 48.2 | -0.6 | -1.23 | 48.4 | 48.4 | 48.2 | 114 |
| 1730755560 | 48.8 | 0.8 | 1.67 | 47.6 | 48.8 | 47.6 | 162 |
| 1730496360 | 48 | -1.2 | -2.44 | 48.8 | 48.8 | 48 | 32 |
| 1730409960 | 49.2 | 1 | 2.07 | 48 | 49.2 | 48 | 207 |
| 1730323560 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 13 |
| 1730237160 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 110 |
| 1730150760 | 48.2 | -0.6 | -1.23 | 48.8 | 48.8 | 48.2 | 44 |
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
