Premium
Urbanfund Corp (UFC)
TSXV
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 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 600 | 0.81 | CS |
| 4 | -0.03 | -3.57142857143 | 0.84 | 0.84 | 0.8 | 1269 | 0.81590568 | CS |
| 12 | -0.06 | -6.89655172414 | 0.87 | 0.87 | 0.8 | 1602 | 0.82724694 | CS |
| 26 | 0.01 | 1.25 | 0.8 | 0.89 | 0.79 | 1941 | 0.82964452 | CS |
| 52 | 0.01 | 1.25 | 0.8 | 0.89 | 0.75 | 1990 | 0.82453935 | CS |
| 156 | -0.25 | -23.5849056604 | 1.06 | 1.24 | 0.75 | 2091 | 0.9110915 | CS |
| 260 | 0.24 | 42.1052631579 | 0.57 | 1.55 | 0.46 | 3345 | 0.87761949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1741729200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 2000 |
| 1741642800 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 1000 |
| 1741387200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1741300800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1741214400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1741128000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 9000 |
| 1741041600 | 0.8 | -0.04 | -4.76 | 0.8 | 0.8 | 0.8 | 500 |
| 1740782400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740696000 | 0.84 | 0.0200001 | 2.44 | 0.8 | 0.84 | 0.8 | 7000 |
| 1740609600 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 2501 |
| 1740523200 | 0.81 | -0.03 | -3.57 | 0.81 | 0.81 | 0.81 | 2029 |
| 1740436800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740177600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740091200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740004800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1739918400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 25 |
| 1739572800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 54 |
| 1739486400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1739400000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1739313600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1739227200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1738968000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1738881600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 500 |
| 1738795200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1738708800 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 500 |
| 1738622400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1738363200 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 500 |
| 1738276800 | 0.81 | -0.03 | -3.57 | 0.81 | 0.81 | 0.81 | 501 |
| 1738190400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 130 |
| 1738104000 | 0.84 | 0.03 | 3.70 | 0.84 | 0.84 | 0.84 | 1500 |
| 1738017600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 4000 |
| 1737758400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 2000 |
| 1737672000 | 0.81 | -0.02 | -2.41 | 0.81 | 0.81 | 0.81 | 5000 |
| 1737585600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737499200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 30 |
| 1737412800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737153600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737067200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736980800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736894400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 33040 |
| 1736808000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1 |
| 1736548800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 3500 |
| 1736462400 | 0.83 | -0.03 | -3.49 | 0.83 | 0.83 | 0.83 | 3500 |
| 1736376000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 303 |
| 1736289600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1736203200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1 |
| 1735944000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1000 |
| 1735857600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.86 | 3500 |
| 1735684800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 40 |
| 1735598400 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.85 | 3578 |
| 1735339200 | 0.87 | 0.03 | 3.57 | 0.87 | 0.87 | 0.87 | 0 |
| 1735069200 | 0.84 | -0.03 | -3.45 | 0.84 | 0.84 | 0.84 | 500 |
| 1734993600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734734400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734648000 | 0.87 | 0.0500001 | 6.10 | 0.87 | 0.87 | 0.87 | 2000 |
| 1734561600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 104 |
| 1734475200 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8199999 | 1100 |
| 1734388800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734129600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 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
