Premium
Ubi Soft Entertainment SA (PK) (UBSFY)
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 | 0.3 | 14.8514851485 | 2.02 | 2.32 | 2.01 | 94842 | 2.217498 | DR |
| 4 | 0.02 | 0.869565217391 | 2.3 | 2.55 | 1.81 | 365157 | 2.15832853 | DR |
| 12 | 0.11 | 4.97737556561 | 2.21 | 3.35 | 1.81 | 560141 | 2.61932929 | DR |
| 26 | -0.55 | -19.1637630662 | 2.87 | 3.35 | 1.81 | 379962 | 2.61533847 | DR |
| 52 | -2.33 | -50.1075268817 | 4.65 | 5.25 | 1.81 | 256143 | 2.74265368 | DR |
| 156 | -6.2901 | -73.0549006399 | 8.6101 | 10.56 | 1.81 | 134783 | 4.10142646 | DR |
| 260 | -12.56 | -84.4086021505 | 14.88 | 21.34 | 1.81 | 134603 | 7.49848882 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 2.32 | 0.02 | 0.87 | 2.315 | 2.33 | 2.29 | 301401 |
| 1745616480 | 2.3 | 0.04 | 1.77 | 2.3 | 2.31 | 2.255 | 127461 |
| 1745529840 | 2.2599999 | -0.01 | -0.44 | 2.24 | 2.2799999 | 2.2299 | 42893 |
| 1745443560 | 2.27 | 0.11 | 5.09 | 2.25 | 2.3 | 2.21 | 116257 |
| 1745357340 | 2.16 | 0.1 | 4.85 | 2.1 | 2.16 | 2.07 | 111036 |
| 1745270400 | 2.06 | -0.02 | -0.96 | 2.02 | 2.1 | 2.0099999 | 76561 |
| 1744925340 | 2.08 | 0.08 | 4.00 | 2 | 2.08 | 2 | 181797 |
| 1744838940 | 2 | -0.08 | -3.85 | 2.05 | 2.09 | 2 | 80403 |
| 1744752360 | 2.08 | 0.03 | 1.46 | 2.07 | 2.1 | 2.05 | 152989 |
| 1744666140 | 2.05 | 0.07 | 3.54 | 2.0099999 | 2.05 | 1.99 | 277680 |
| 1744406940 | 1.98 | 0.09 | 4.76 | 2 | 2.02 | 1.94 | 297512 |
| 1744320120 | 1.89 | -0.21 | -10.00 | 1.88 | 1.95 | 1.82 | 483107 |
| 1744234140 | 2.1 | 0.16 | 8.25 | 1.94 | 2.1 | 1.92 | 234231 |
| 1744147740 | 1.94 | 0.02 | 1.04 | 2.04 | 2.05 | 1.9 | 255868 |
| 1744061220 | 1.92 | -0.12 | -5.88 | 1.85 | 2.0099999 | 1.81 | 596935 |
| 1743802020 | 2.04 | -0.19 | -8.52 | 2.06 | 2.195 | 1.99 | 733047 |
| 1743715440 | 2.23 | -0.06 | -2.62 | 2.2799999 | 2.29 | 2.21 | 380793 |
| 1743629040 | 2.29 | 0.02 | 0.88 | 2.2599999 | 2.3 | 2.2599999 | 193517 |
| 1743542640 | 2.27 | -0.09 | -3.81 | 2.27 | 2.36 | 2.24 | 601072 |
| 1743456180 | 2.36 | -0.36 | -13.24 | 2.3 | 2.55 | 2.17 | 1994824 |
| 1743197340 | 2.72 | -0.45 | -14.20 | 2.86 | 3.17 | 2.55 | 4004811 |
| 1743110880 | 3.17 | 0.38 | 13.62 | 2.7 | 3.35 | 2.67 | 3189157 |
| 1743024540 | 2.79 | -0.11 | -3.79 | 2.83 | 2.87 | 2.7599999 | 1415103 |
| 1742938140 | 2.9 | 0.09 | 3.20 | 2.77 | 3 | 2.7599999 | 1447726 |
| 1742851200 | 2.81 | 0.2 | 7.66 | 2.73 | 2.89 | 2.71 | 780754 |
| 1742592540 | 2.61 | -0.22 | -7.77 | 2.65 | 2.83 | 2.58 | 685322 |
| 1742505960 | 2.83 | 0.11 | 4.04 | 2.75 | 2.88 | 2.72 | 912277 |
| 1742419200 | 2.72 | -0.18 | -6.21 | 2.74 | 2.9 | 2.62 | 1040648 |
| 1742333400 | 2.9 | 0.03 | 1.05 | 2.9 | 2.9 | 2.85 | 286353 |
| 1742246400 | 2.87 | 0.04 | 1.41 | 2.87 | 2.88 | 2.83 | 289693 |
| 1741987680 | 2.83 | 0.2 | 7.46 | 2.7799999 | 2.86 | 2.7599999 | 536922 |
| 1741901340 | 2.6335 | -0.1 | -3.53 | 2.6 | 2.7799999 | 2.58 | 434723 |
| 1741814940 | 2.73 | -0.01 | -0.36 | 2.75 | 2.7599999 | 2.7 | 432104 |
| 1741728480 | 2.74 | -0.12 | -4.20 | 2.8065 | 2.85 | 2.71 | 251597 |
| 1741641600 | 2.86 | -0.08 | -2.72 | 2.89 | 2.94 | 2.85 | 1971717 |
| 1741386000 | 2.94 | 0.07 | 2.44 | 2.89 | 3.0099999 | 2.87 | 1293658 |
| 1741300140 | 2.87 | 0.16 | 5.90 | 2.79 | 2.92 | 2.72 | 481523 |
| 1741213440 | 2.71 | 0.12 | 4.63 | 2.67 | 2.73 | 2.63 | 366345 |
| 1741126800 | 2.59 | 0.04 | 1.57 | 2.5099999 | 2.59 | 2.49 | 168766 |
| 1741040760 | 2.55 | 0.06 | 2.41 | 2.5865 | 2.6 | 2.55 | 118607 |
| 1740781260 | 2.49 | -0.02 | -0.80 | 2.49 | 2.5099999 | 2.47 | 122980 |
| 1740695340 | 2.5099999 | 0 | 0.00 | 2.515 | 2.55 | 2.5 | 43840 |
| 1740608400 | 2.5099999 | -0.04 | -1.57 | 2.5099999 | 2.54 | 2.49 | 274379 |
| 1740522480 | 2.55 | 0.13 | 5.37 | 2.5299999 | 2.57 | 2.5 | 397221 |
| 1740435600 | 2.42 | 0.04 | 1.68 | 2.43 | 2.48 | 2.4 | 448219 |
| 1740176400 | 2.38 | 0.01 | 0.63 | 2.37 | 2.42 | 2.36 | 1557404 |
| 1740090480 | 2.365 | 0.08 | 3.61 | 2.2799999 | 2.4 | 2.27 | 290018 |
| 1740003960 | 2.2826 | -0.03 | -1.19 | 2.306 | 2.32 | 2.2599999 | 395908 |
| 1739917740 | 2.31 | -0.01 | -0.43 | 2.32 | 2.33 | 2.295 | 528490 |
| 1739572020 | 2.32 | 0.07 | 2.88 | 2.35 | 2.37 | 2.32 | 203421 |
| 1739485320 | 2.255 | 0.03 | 1.58 | 2.22 | 2.31 | 2.21 | 211212 |
| 1739398920 | 2.22 | 0.01 | 0.54 | 2.2 | 2.23 | 2.184 | 44853 |
| 1739312940 | 2.208 | -0.01 | -0.54 | 2.22 | 2.22 | 2.19 | 100368 |
| 1739226000 | 2.22 | -0.01 | -0.63 | 2.22 | 2.24 | 2.2 | 158982 |
| 1738967160 | 2.234 | -0.03 | -1.37 | 2.27 | 2.31 | 2.23 | 218311 |
| 1738880400 | 2.265 | 0.03 | 1.34 | 2.25 | 2.27 | 2.23 | 40406 |
| 1738794000 | 2.235 | -0 | -0.09 | 2.24 | 2.2599999 | 2.22 | 160427 |
| 1738708080 | 2.237 | 0.03 | 1.22 | 2.2186 | 2.25 | 2.21 | 125772 |
| 1738621740 | 2.21 | -0.06 | -2.64 | 2.21 | 2.225 | 2.17 | 120205 |
| 1738362000 | 2.27 | -0.02 | -0.87 | 2.29 | 2.3 | 2.2599999 | 40804 |
| 1738276080 | 2.29 | -0.07 | -2.97 | 2.35 | 2.35 | 2.2799999 | 82330 |
| 1738189740 | 2.36 | -0.09 | -3.67 | 2.37 | 2.4 | 2.325 | 87111 |
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
