Premium
UBI Soft Entertainment SA (PK) (UBSFF)
USOTC
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 | 0.3438 | 3.056 | 11.25 | 11.5938 | 11.25 | 1721 | 11.35209806 | CS |
| 4 | -0.6712 | -5.47248267428 | 12.265 | 12.75 | 11.25 | 7826 | 11.33348038 | CS |
| 12 | -1.4062 | -10.8169230769 | 13 | 14.65 | 11.25 | 3210 | 11.73952763 | CS |
| 26 | -6.9062 | -37.3308108108 | 18.5 | 19.5 | 10.3001 | 4166 | 13.3916522 | CS |
| 52 | -14.4962 | -55.5622844002 | 26.09 | 26.45 | 10.3001 | 3075 | 14.28389352 | CS |
| 156 | -44.6162 | -79.3741327166 | 56.21 | 57.44 | 10.3001 | 1754 | 21.42867839 | CS |
| 260 | -66.6062 | -85.174168798 | 78.2 | 103 | 10.3001 | 1918 | 40.36435975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 11.5938 | 0.33 | 2.97 | 11.55 | 11.5938 | 11.5 | 1463 |
| 1739398920 | 11.259 | 0.01 | 0.08 | 11.25 | 11.259 | 11.25 | 2695 |
| 1739312940 | 11.25 | -0.43 | -3.68 | 11.25 | 11.25 | 11.25 | 1006 |
| 1739226480 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1738967280 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1738880880 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1738794480 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1738708080 | 11.68 | 0.43 | 3.82 | 11.3427 | 11.68 | 11.3427 | 800 |
| 1738621740 | 11.25 | -0.24 | -2.09 | 11.25 | 11.25 | 11.25 | 100172 |
| 1738362000 | 11.49 | -0.14 | -1.16 | 11.678 | 11.678 | 11.49 | 1664 |
| 1738276080 | 11.625 | -0.36 | -3.00 | 11.69 | 11.75 | 11.6 | 1247 |
| 1738189740 | 11.985 | -0.31 | -2.55 | 12.24 | 12.24 | 11.985 | 335 |
| 1738103280 | 12.298 | 0.16 | 1.30 | 12.3685 | 12.3685 | 12.298 | 1981 |
| 1738016820 | 12.14 | -0.4 | -3.19 | 12.33 | 12.5 | 12.14 | 594 |
| 1737757440 | 12.54 | 0.84 | 7.18 | 12.55 | 12.75 | 12.54 | 784 |
| 1737671220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 443 |
| 1737584640 | 11.7 | -0.31 | -2.58 | 11.7 | 11.7 | 11.7 | 393 |
| 1737498540 | 12.01 | -0.26 | -2.08 | 12.01 | 12.01 | 12.01 | 196 |
| 1737152880 | 12.265 | -0.54 | -4.18 | 12.265 | 12.265 | 12.265 | 3620 |
| 1737066420 | 12.8 | 0.17 | 1.35 | 12.11 | 12.8 | 12.11 | 653 |
| 1736979720 | 12.63 | 0.23 | 1.85 | 12.5 | 12.63 | 12.5 | 419 |
| 1736893380 | 12.4 | -0.46 | -3.58 | 12 | 12.4 | 12 | 1747 |
| 1736806800 | 12.86 | 0.62 | 5.07 | 12.86 | 12.86 | 12.86 | 269 |
| 1736547720 | 12.24 | -0.96 | -7.27 | 12.56 | 12.56 | 12.24 | 993 |
| 1736375340 | 13.2 | -0.14 | -1.02 | 13.2 | 13.2 | 13.2 | 540 |
| 1736288760 | 13.3367 | 0 | 0.00 | 13.3367 | 13.3367 | 13.3367 | 0 |
| 1736202360 | 13.3367 | 0.09 | 0.65 | 13.665 | 13.665 | 13.3367 | 739 |
| 1735942980 | 13.25 | 0.2 | 1.53 | 13.25 | 13.25 | 13.25 | 649 |
| 1735856700 | 13.05 | -0.32 | -2.39 | 13.1 | 13.53 | 13.05 | 2137 |
| 1735683960 | 13.37 | -0.08 | -0.56 | 14.32 | 14.32 | 13.37 | 1051 |
| 1735597740 | 13.445 | -0.31 | -2.22 | 13.71 | 13.75 | 13.4 | 1789 |
| 1735338420 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1735252020 | 13.75 | 0.25 | 1.85 | 13.48 | 13.75 | 13.3 | 2286 |
| 1735078200 | 13.5 | 0.22 | 1.66 | 13 | 13.5 | 13 | 1177 |
| 1734992400 | 13.28 | 0.28 | 2.15 | 12.82 | 13.28 | 12.82 | 431 |
| 1734733200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 187 |
| 1734646800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 606 |
| 1734560940 | 13 | 0 | 0.00 | 13 | 13 | 13 | 172 |
| 1734474360 | 13 | -0.17 | -1.29 | 13 | 13 | 13 | 224 |
| 1734388140 | 13.17 | 0.17 | 1.31 | 13 | 13.22 | 13 | 1661 |
| 1734128940 | 13 | 0 | 0.00 | 13 | 13 | 13 | 254 |
| 1734042480 | 13 | -1.06 | -7.54 | 13 | 13 | 13 | 2070 |
| 1733955900 | 14.06 | 0.07 | 0.50 | 14.06 | 14.06 | 14.06 | 226 |
| 1733869200 | 13.99 | -0.45 | -3.08 | 13.96 | 13.99 | 13.96 | 1146 |
| 1733782800 | 14.435 | -0.08 | -0.52 | 14.65 | 14.65 | 14.1 | 2003 |
| 1733523600 | 14.51 | 2.06 | 16.55 | 14.504 | 14.51 | 14.504 | 595 |
| 1733437500 | 12.45 | 0.44 | 3.66 | 12.39 | 12.45 | 12.39 | 730 |
| 1733350980 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1733264580 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1733178180 | 12.01 | -1.17 | -8.90 | 12.22 | 12.22 | 12.01 | 404 |
| 1732918200 | 13.183 | -0.3 | -2.20 | 13.75 | 13.75 | 13.183 | 638 |
| 1732746540 | 13.48 | -0.32 | -2.28 | 12.89 | 13.48 | 12.89 | 922 |
| 1732659960 | 13.795 | 0 | 0.00 | 13.795 | 13.795 | 13.795 | 0 |
| 1732573560 | 13.795 | 0.3 | 2.19 | 13.5 | 13.795 | 13.5 | 1555 |
| 1732314000 | 13.5 | -0.33 | -2.39 | 13 | 13.5 | 13 | 1987 |
| 1732227900 | 13.83 | -0.27 | -1.91 | 13 | 13.83 | 12.95 | 1052 |
| 1732141440 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1732055040 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1731968640 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 564 |
| 1731709260 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 177 |
| 1731622800 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 2462 |
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
