Premium
Universal Media Group Inc (PK) (UMGP)
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 | -0.0124 | -25.3578732106 | 0.0489 | 0.065 | 0.033 | 18143 | 0.04086853 | CS |
| 4 | 0.0062 | 20.4620462046 | 0.0303 | 0.1 | 0.03 | 90004 | 0.06028611 | CS |
| 12 | 0.0095 | 35.1851851852 | 0.027 | 0.1 | 0.022 | 44163 | 0.05163167 | CS |
| 26 | -0.0185 | -33.6363636364 | 0.055 | 0.1 | 0.0181 | 53428 | 0.03717973 | CS |
| 52 | -0.1195 | -76.6025641026 | 0.156 | 0.28585 | 0.0181 | 66265 | 0.11247982 | CS |
| 156 | -0.4635 | -92.7 | 0.5 | 1.12 | 0.0181 | 40545 | 0.24089479 | CS |
| 260 | -0.1235 | -77.1875 | 0.16 | 3.67 | 0.0181 | 35861 | 0.44237208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0365 | -0.0023 | -5.93 | 0.0365 | 0.0365 | 0.0365 | 4914 |
| 1745270400 | 0.0388 | 0.0058 | 17.58 | 0.04 | 0.0402 | 0.0388 | 58299 |
| 1744925340 | 0.033 | -0.032 | -49.23 | 0.033 | 0.033 | 0.033 | 700 |
| 1744838940 | 0.065 | 0.0161 | 32.92 | 0.0456 | 0.065 | 0.0456 | 1062 |
| 1744752360 | 0.0489 | 0 | 0.00 | 0.0489 | 0.0489 | 0.0489 | 12510 |
| 1744666140 | 0.0489 | 0.0107 | 28.01 | 0.0331 | 0.0489 | 0.0331 | 64000 |
| 1744406940 | 0.0382 | -0.0512 | -57.27 | 0.08 | 0.08 | 0.035 | 361041 |
| 1744320120 | 0.0893999 | 0.0593999 | 198.00 | 0.04 | 0.1 | 0.03 | 418900 |
| 1744234020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1744147620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1744061220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1743802020 | 0.03 | -0.01372 | -31.38 | 0.03 | 0.03 | 0.03 | 443 |
| 1743715440 | 0.04372 | 0.01372 | 45.73 | 0.04372 | 0.04372 | 0.04372 | 10000 |
| 1743629040 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1743542640 | 0.03 | -0.0003 | -0.99 | 0.0303 | 0.0303 | 0.03 | 43094 |
| 1743456180 | 0.0303 | 0.0033 | 12.22 | 0.0303 | 0.0303 | 0.0303 | 20000 |
| 1743197340 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1743110940 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1743024540 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742938140 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742851740 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1742592540 | 0.027 | -0.023 | -46.00 | 0.027 | 0.027 | 0.027 | 2210 |
| 1742506200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742419800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742333400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.058 | 0.05 | 99981 |
| 1742246400 | 0.045 | 0.015 | 50.00 | 0.04 | 0.045 | 0.04 | 36200 |
| 1741987740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741901340 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 101 |
| 1741814880 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741728480 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 100 |
| 1741645740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741386540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741300140 | 0.035 | 0.005 | 16.67 | 0.0315 | 0.035 | 0.0315 | 30569 |
| 1741213440 | 0.03 | 0.001875 | 6.67 | 0.022 | 0.0367 | 0.022 | 47550 |
| 1741126800 | 0.028125 | 0.003385 | 13.68 | 0.028125 | 0.028125 | 0.028125 | 17000 |
| 1741040460 | 0.02474 | 0 | 0.00 | 0.02474 | 0.02474 | 0.02474 | 0 |
| 1740781260 | 0.02474 | -0.010435 | -29.67 | 0.02474 | 0.02474 | 0.02474 | 2000 |
| 1740695340 | 0.035175 | -0.000825 | -2.29 | 0.035175 | 0.035175 | 0.035175 | 250 |
| 1740608400 | 0.036 | 0.001 | 2.86 | 0.0351 | 0.036 | 0.035 | 29000 |
| 1740522000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740435600 | 0.035 | -0.0025 | -6.67 | 0.036 | 0.036 | 0.035 | 800 |
| 1740176400 | 0.0375 | -0.0025 | -6.25 | 0.0375 | 0.0375 | 0.0375 | 6000 |
| 1740090360 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740003960 | 0.04 | 0.005 | 14.29 | 0.0318 | 0.04 | 0.0318 | 9620 |
| 1739917740 | 0.035 | -0.00372 | -9.61 | 0.0492999 | 0.0492999 | 0.035 | 2052 |
| 1739572020 | 0.03872 | 0.00702 | 22.15 | 0.0317 | 0.0492 | 0.0317 | 23400 |
| 1739485320 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 10000 |
| 1739398920 | 0.0317 | -0.00445 | -12.31 | 0.04055 | 0.04055 | 0.0317 | 500 |
| 1739312940 | 0.03615 | -0.0048 | -11.72 | 0.03615 | 0.03615 | 0.03615 | 100 |
| 1739226000 | 0.04095 | 0.00395 | 10.68 | 0.0317 | 0.04095 | 0.0317 | 7350 |
| 1738967160 | 0.037 | -0.003 | -7.50 | 0.04 | 0.0434999 | 0.0316 | 30890 |
| 1738880880 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738794480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738708080 | 0.04 | -0.0162 | -28.83 | 0.0563 | 0.0563 | 0.04 | 52750 |
| 1738621740 | 0.0562 | 0.0232 | 70.30 | 0.0562 | 0.0562 | 0.0562 | 10200 |
| 1738362000 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 7770 |
| 1738276140 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1738189740 | 0.033 | -0.0028 | -7.82 | 0.035 | 0.05012 | 0.032 | 76437 |
| 1738103280 | 0.0358 | 0.0123 | 52.34 | 0.027 | 0.0373249 | 0.024 | 141144 |
| 1738016820 | 0.0235 | 0.0054 | 29.83 | 0.022 | 0.0399 | 0.0185 | 391143 |
| 1737757440 | 0.0181 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0181 | 600 |
| 1737671220 | 0.0181 | -0.000195 | -1.07 | 0.02122 | 0.022 | 0.0181 | 36100 |
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
