Premium
Urbana Corp (PK) (UBAAF)
USOTC
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 | -0.1007 | -2.46228329706 | 4.0897 | 4.1 | 3.9389 | 7224 | 3.95114412 | CS |
| 4 | 0.029 | 0.732323232323 | 3.96 | 4.1 | 3.75 | 4338 | 3.88406112 | CS |
| 12 | -0.001 | -0.0250626566416 | 3.99 | 4.1 | 3.7 | 3251 | 3.86595702 | CS |
| 26 | 0.5038 | 14.4554114541 | 3.4852 | 4.1 | 3.2 | 3743 | 3.72755466 | CS |
| 52 | 0.6883 | 20.8531523616 | 3.3007 | 4.1 | 3.2 | 4981 | 3.57315697 | CS |
| 156 | 1.179 | 41.9572953737 | 2.81 | 4.1 | 0.0012 | 6906 | 3.22446962 | CS |
| 260 | 1.859 | 87.2769953052 | 2.13 | 4.1 | 0.0012 | 5721 | 2.93913735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943340 | 3.989 | 0 | 0.00 | 3.989 | 3.989 | 3.989 | 0 |
| 1735856940 | 3.989 | 0 | 0.00 | 3.989 | 3.989 | 3.989 | 0 |
| 1735684140 | 3.989 | 0 | 0.00 | 3.989 | 3.989 | 3.989 | 0 |
| 1735597740 | 3.989 | 0.05 | 1.27 | 3.9906 | 3.9911 | 3.989 | 3531 |
| 1735338000 | 3.9389 | 0.11 | 2.86 | 4.0897 | 4.1 | 3.9389 | 10917 |
| 1735251600 | 3.8295 | 0 | 0.00 | 3.8295 | 3.8295 | 3.8295 | 0 |
| 1735078800 | 3.8295 | 0 | 0.00 | 3.8295 | 3.8295 | 3.8295 | 0 |
| 1734992400 | 3.8295 | 0.08 | 2.12 | 3.8293 | 3.8295 | 3.8293 | 1570 |
| 1734733200 | 3.75 | -0.18 | -4.63 | 3.75 | 3.75 | 3.75 | 3086 |
| 1734646800 | 3.9321 | 0.05 | 1.35 | 3.9321 | 3.9321 | 3.9321 | 5147 |
| 1734560940 | 3.8796 | 0.1 | 2.63 | 3.78 | 3.883 | 3.78 | 12623 |
| 1734474360 | 3.78 | -0.12 | -3.08 | 3.78 | 3.78 | 3.75 | 2345 |
| 1734388140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1734128940 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 268 |
| 1734042300 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1733955900 | 3.89 | -0.11 | -2.75 | 3.89 | 3.89 | 3.89 | 914 |
| 1733869200 | 4 | 0.25 | 6.67 | 4 | 4 | 4 | 2220 |
| 1733782800 | 3.75 | -0.2 | -5.06 | 3.96 | 4.05 | 3.75 | 5101 |
| 1733523780 | 3.9499 | 0 | 0.00 | 3.9499 | 3.9499 | 3.9499 | 0 |
| 1733437380 | 3.9499 | 0 | 0.00 | 3.9499 | 3.9499 | 3.9499 | 0 |
| 1733350980 | 3.9499 | 0.2 | 5.33 | 3.9499 | 3.9499 | 3.9499 | 2195 |
| 1733264580 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1733178180 | 3.75 | -0.15 | -3.85 | 3.75 | 3.75 | 3.75 | 220 |
| 1732918200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1580 |
| 1732746540 | 3.9 | 0 | 0.00 | 4 | 4 | 3.9 | 4520 |
| 1732660140 | 3.9 | -0.05 | -1.27 | 4 | 4 | 3.9 | 820 |
| 1732573200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1732314000 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 1420 |
| 1732227900 | 4 | 0.05 | 1.27 | 3.9794 | 4 | 3.9625 | 1159 |
| 1732141740 | 3.95 | 0.02 | 0.52 | 3.92 | 3.95 | 3.92 | 11570 |
| 1732054800 | 3.9294 | 0.05 | 1.27 | 3.9294 | 3.9294 | 3.9294 | 1489 |
| 1731968640 | 3.88 | -0.12 | -3.00 | 3.95 | 4 | 3.88 | 6815 |
| 1731709260 | 4 | 0.1 | 2.56 | 4 | 4 | 4 | 1520 |
| 1731622800 | 3.9 | -0.05 | -1.27 | 3.9 | 3.9 | 3.9 | 1220 |
| 1731536880 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1731450480 | 3.95 | 0.1 | 2.60 | 3.95 | 3.95 | 3.95 | 869 |
| 1731363600 | 3.85 | -0.01 | -0.19 | 3.7 | 3.8829 | 3.7 | 671 |
| 1731104940 | 3.8575 | 0 | 0.00 | 3.8575 | 3.8575 | 3.8575 | 0 |
| 1731018540 | 3.8575 | 0.06 | 1.51 | 3.8503 | 3.8575 | 3.8503 | 673 |
| 1730932080 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1730845680 | 3.8 | 0.01 | 0.26 | 3.79 | 3.8 | 3.76 | 5944 |
| 1730755500 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1730496300 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1730409900 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1730323500 | 3.79 | 0.01 | 0.26 | 3.79 | 3.79 | 3.79 | 4046 |
| 1730237280 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730150880 | 3.78 | 0.08 | 2.16 | 3.78 | 3.78 | 3.78 | 270 |
| 1729891500 | 3.7 | -0.3 | -7.50 | 3.8294 | 3.8294 | 3.7 | 13870 |
| 1729805160 | 4 | 0.1 | 2.56 | 4 | 4 | 4 | 345 |
| 1729718940 | 3.9 | -0.09 | -2.26 | 3.9 | 3.9 | 3.9 | 244 |
| 1729632000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1729545600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1729286400 | 3.99 | 0.19 | 5.00 | 4 | 4 | 3.99 | 321 |
| 1729200300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729113900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729027500 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1728941100 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1728681900 | 3.8 | -0.1 | -2.56 | 3.99 | 4 | 3.8 | 1022 |
| 1728595560 | 3.9 | -0.08 | -1.99 | 3.9 | 3.9 | 3.9 | 7020 |
| 1728508980 | 3.9792 | 0 | 0.00 | 3.9792 | 3.9792 | 3.9792 | 0 |
| 1728422580 | 3.9792 | 0.05 | 1.25 | 3.9792 | 3.9792 | 3.9792 | 1126 |
| 1728336420 | 3.9301 | 0 | 0.00 | 3.9301 | 3.9301 | 3.9301 | 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
