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 | 0.1387 | 3.21712708464 | 4.3113 | 4.5395 | 4.3113 | 6451 | 4.42549329 | CS |
| 4 | 0.2 | 4.70588235294 | 4.25 | 4.5395 | 4.1697 | 6278 | 4.33224325 | CS |
| 12 | 0.55 | 14.1025641026 | 3.9 | 4.75 | 3.75 | 7613 | 4.1541611 | CS |
| 26 | 0.8356 | 23.1186365649 | 3.6144 | 4.75 | 3.5 | 5884 | 3.99189438 | CS |
| 52 | 0.989 | 28.5755561976 | 3.461 | 4.75 | 3.2 | 5597 | 3.71850429 | CS |
| 156 | 1.7576 | 65.2800475412 | 2.6924 | 4.75 | 0.0012 | 7117 | 3.29832255 | CS |
| 260 | 2.46 | 123.618090452 | 1.99 | 4.75 | 0.0012 | 5928 | 3.00189052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 4.45 | 0.11 | 2.54 | 4.3608 | 4.5395 | 4.3608 | 10038 |
| 1739917740 | 4.3396 | -0.01 | -0.24 | 4.3113 | 4.3396 | 4.3113 | 2864 |
| 1739571600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739485200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739398800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739312400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739226000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 5015 |
| 1738966800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1738880400 | 4.35 | 0.01 | 0.22 | 4.3017 | 4.35 | 4.3017 | 11110 |
| 1738794000 | 4.3404999 | 0.07 | 1.56 | 4.3404999 | 4.3404999 | 4.3404999 | 310 |
| 1738708080 | 4.2739 | -0.03 | -0.61 | 4.2739 | 4.2739 | 4.2739 | 311 |
| 1738621200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738362000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2208 |
| 1738276080 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 22806 |
| 1738189680 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738103280 | 4.25 | 0 | 0.00 | 4.1697 | 4.45 | 4.1697 | 4922 |
| 1738016820 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737757620 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737671220 | 4.25 | 0.15 | 3.66 | 4.25 | 4.25 | 4.25 | 3192 |
| 1737584640 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.1 | 1315 |
| 1737498540 | 4.15 | -0.6 | -12.63 | 4.14 | 4.15 | 4.14 | 7131 |
| 1737152880 | 4.75 | 0.45 | 10.47 | 4.75 | 4.75 | 4.75 | 4180 |
| 1737066120 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1736979720 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3 | 4.25 | 10511 |
| 1736893380 | 4.2 | 0.05 | 1.20 | 4.2 | 4.2 | 4.2 | 23769 |
| 1736806800 | 4.15 | -0 | -0.10 | 4.15 | 4.15 | 4.15 | 5411 |
| 1736547720 | 4.154 | 0.13 | 3.20 | 4.1 | 4.1609 | 4.0199999 | 63515 |
| 1736375340 | 4.025 | -0.08 | -1.86 | 4 | 4.18 | 3.95 | 16050 |
| 1736288760 | 4.1013 | 0 | 0.00 | 4.1013 | 4.1013 | 4.1013 | 0 |
| 1736202360 | 4.1013 | 0.11 | 2.82 | 4.05 | 4.15 | 4.05 | 4864 |
| 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 |
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
