Premium
UAV Corpoation (PK) (UMAV)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03888 | -53.6275862069 | 0.0725 | 0.0765 | 0.02535 | 12969186 | 0.03996429 | CS |
| 4 | 0.02362 | 236.2 | 0.01 | 0.19 | 0.0086 | 11125394 | 0.06475337 | CS |
| 12 | 0.02922 | 664.090909091 | 0.0044 | 0.19 | 0.0015 | 4552171 | 0.05544158 | CS |
| 26 | 0.024985 | 289.345686161 | 0.008635 | 0.19 | 0.001 | 2612717 | 0.05404986 | CS |
| 52 | 0.02862 | 572.4 | 0.005 | 0.19 | 0.001 | 1491214 | 0.0508427 | CS |
| 156 | -0.05638 | -62.6444444444 | 0.09 | 0.19 | 0.001 | 601790 | 0.04007299 | CS |
| 260 | -0.35638 | -91.3794871795 | 0.39 | 0.4 | 0.001 | 466587 | 0.04560894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.03362 | 0.00722 | 27.35 | 0.0317 | 0.0373 | 0.0254999 | 7569550 |
| 1738621740 | 0.0264 | -0.0036 | -12.00 | 0.03 | 0.0358 | 0.0259 | 5208548 |
| 1738362000 | 0.03 | -0.006 | -16.67 | 0.0398499 | 0.0399 | 0.02535 | 11982331 |
| 1738276080 | 0.036 | -0.0032 | -8.16 | 0.0397 | 0.0497999 | 0.035 | 15569062 |
| 1738189740 | 0.0392 | -0.01835 | -31.89 | 0.0588 | 0.065 | 0.031 | 17029369 |
| 1738103280 | 0.05755 | -0.03025 | -34.45 | 0.0725 | 0.0765 | 0.0562 | 15056620 |
| 1738016820 | 0.0878 | -0.00525 | -5.64 | 0.095 | 0.1038 | 0.0751 | 11711311 |
| 1737757440 | 0.0930499 | -0.00105 | -1.12 | 0.0753 | 0.098 | 0.07 | 9044781 |
| 1737671220 | 0.0941 | -0.068225 | -42.03 | 0.1655 | 0.19 | 0.0830999 | 19007995 |
| 1737584640 | 0.162325 | 0.094875 | 140.66 | 0.0736 | 0.162325 | 0.0701 | 14410659 |
| 1737498540 | 0.06745 | 0.01695 | 33.56 | 0.053 | 0.0688 | 0.052825 | 7576099 |
| 1737152880 | 0.0505 | -0.00925 | -15.48 | 0.06 | 0.076 | 0.0455 | 6496989 |
| 1737066420 | 0.05975 | -0.00025 | -0.42 | 0.06 | 0.0665 | 0.0527 | 3035935 |
| 1736979720 | 0.06 | 0.008 | 15.38 | 0.06 | 0.08 | 0.0445 | 9315927 |
| 1736893380 | 0.052 | -0.026 | -33.33 | 0.0812 | 0.082 | 0.0463999 | 10434356 |
| 1736806800 | 0.078 | 0.04943 | 173.01 | 0.0286 | 0.082 | 0.0286 | 22627953 |
| 1736547720 | 0.02857 | 0.00757 | 36.05 | 0.0251 | 0.0388 | 0.0221 | 10066083 |
| 1736375340 | 0.021 | 0.009 | 75.00 | 0.0135 | 0.024 | 0.0125 | 7028617 |
| 1736288940 | 0.012 | 0.0042 | 53.85 | 0.01 | 0.01315 | 0.0086 | 4654450 |
| 1736202360 | 0.0078 | 0.001965 | 33.68 | 0.0065 | 0.011 | 0.0065 | 5662758 |
| 1735942980 | 0.005835 | -0.001165 | -16.64 | 0.0062 | 0.00934 | 0.00555 | 999962 |
| 1735856700 | 0.007 | 0 | 0.00 | 0.009 | 0.009 | 0.0063 | 955195 |
| 1735683960 | 0.007 | -0.0002 | -2.78 | 0.0149 | 0.0149 | 0.0066 | 448682 |
| 1735597740 | 0.0072 | -0.0023 | -24.21 | 0.013 | 0.013 | 0.0072 | 347739 |
| 1735338000 | 0.0095 | -0.0005 | -5.00 | 0.0149 | 0.0149 | 0.009 | 713554 |
| 1735252020 | 0.01 | 0 | 0.00 | 0.0149 | 0.0149 | 0.009 | 458587 |
| 1735078200 | 0.01 | -0.0022 | -18.03 | 0.0109 | 0.012 | 0.0095 | 655776 |
| 1734992400 | 0.0122 | -0.00205 | -14.39 | 0.016 | 0.02 | 0.0102 | 925038 |
| 1734733200 | 0.01425 | -0.00315 | -18.10 | 0.016 | 0.024 | 0.01315 | 2021993 |
| 1734646800 | 0.0174 | 0.00375 | 27.47 | 0.0125 | 0.0229 | 0.0078 | 3304371 |
| 1734560940 | 0.01365 | -0.00735 | -35.00 | 0.02325 | 0.026925 | 0.0095 | 2188850 |
| 1734474360 | 0.021 | 0.012545 | 148.37 | 0.0087 | 0.0248999 | 0.00835 | 5912799 |
| 1734388140 | 0.008455 | 0.004255 | 101.31 | 0.0047 | 0.0125 | 0.0044 | 4327248 |
| 1734128940 | 0.0042 | 0.0001 | 2.44 | 0.0041 | 0.0044 | 0.0041 | 204814 |
| 1734042480 | 0.0041 | 0.0004 | 10.81 | 0.0038 | 0.0041 | 0.0035 | 650000 |
| 1733955900 | 0.0037 | 0.0008001 | 27.59 | 0.0035 | 0.0041 | 0.0031 | 577166 |
| 1733869200 | 0.0028999 | -0.0024 | -45.28 | 0.0035 | 0.004 | 0.0015 | 3554585 |
| 1733782800 | 0.0053 | 0.0003 | 6.00 | 0.004 | 0.0053 | 0.004 | 145600 |
| 1733523600 | 0.005 | 0.0015 | 42.86 | 0.004475 | 0.006 | 0.00425 | 298754 |
| 1733437500 | 0.0035 | -0.002 | -36.36 | 0.0055 | 0.0055 | 0.0035 | 10100 |
| 1733350980 | 0.0055 | 0.0002 | 3.77 | 0.0038 | 0.0055 | 0.0038 | 186754 |
| 1733264700 | 0.0053 | 0.00075 | 16.48 | 0.00335 | 0.0053 | 0.0032 | 551000 |
| 1733178180 | 0.00455 | 0.00155 | 51.67 | 0.0045 | 0.0056 | 0.0045 | 22181 |
| 1732918200 | 0.003 | 0.0005 | 20.00 | 0.0033 | 0.0033 | 0.003 | 20000 |
| 1732746540 | 0.0025 | -0.0005 | -16.67 | 0.0022 | 0.00545 | 0.0022 | 1840411 |
| 1732660140 | 0.003 | 0 | 0.00 | 0.002 | 0.0049 | 0.002 | 1041926 |
| 1732573560 | 0.003 | -0.0012 | -28.57 | 0.0042 | 0.005 | 0.0015 | 810898 |
| 1732314000 | 0.0042 | 0.0017 | 68.00 | 0.0023999 | 0.0042 | 0.0023999 | 459521 |
| 1732227900 | 0.0025 | -0.0011 | -30.56 | 0.00342 | 0.00342 | 0.00245 | 653033 |
| 1732141740 | 0.0036 | -0.0001 | -2.70 | 0.0036 | 0.0036 | 0.0036 | 188 |
| 1732055040 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1731968640 | 0.0037 | -0.0003 | -7.50 | 0.0037 | 0.0037 | 0.0037 | 10900 |
| 1731709200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1731622800 | 0.004 | 0.0003 | 8.11 | 0.0037 | 0.004 | 0.0037 | 1010000 |
| 1731536760 | 0.0037 | 0.0007 | 23.33 | 0.0037 | 0.0037 | 0.0037 | 21000 |
| 1731450480 | 0.003 | -0.00084 | -21.88 | 0.0044 | 0.0044 | 0.003 | 1600 |
| 1731363600 | 0.00384 | 0 | 0.00 | 0.00384 | 0.00384 | 0.00384 | 0 |
| 1731104400 | 0.00384 | 0.00084 | 28.00 | 0.003 | 0.005 | 0.003 | 101000 |
| 1731018540 | 0.003 | -0.00185 | -38.14 | 0.003 | 0.003 | 0.003 | 30000 |
| 1730931600 | 0.00485 | 0.00015 | 3.19 | 0.0047 | 0.00485 | 0.0047 | 139000 |
| 1730845560 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 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
