Premium
Umicore SA (PK) (UMICY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1725 | 6.63461538462 | 2.6 | 2.8 | 2.58 | 282566 | 2.67318703 | DR |
| 4 | -0.1275 | -4.39655172414 | 2.9 | 3.01 | 2.58 | 304801 | 2.70857514 | DR |
| 12 | 0.1425 | 5.41825095057 | 2.63 | 3.33 | 2.58 | 256839 | 2.83507029 | DR |
| 26 | -1.9075 | -40.7585470085 | 4.68 | 4.7 | 2.58 | 338602 | 3.23522023 | DR |
| 52 | -3.2875 | -54.2491749175 | 6.06 | 6.9 | 2.58 | 270417 | 4.06899475 | DR |
| 156 | -9.4675 | -77.3488562092 | 12.24 | 12.62 | 2.58 | 166667 | 5.85378519 | DR |
| 260 | -7.8975 | -74.0159325211 | 10.67 | 17.71 | 2.58 | 126374 | 7.26649506 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 2.74 | 0.07 | 2.62 | 2.7599999 | 2.7799999 | 2.73 | 421574 |
| 1733178180 | 2.67 | 0.04 | 1.52 | 2.68 | 2.68 | 2.6355 | 354861 |
| 1732918200 | 2.63 | 0.04 | 1.54 | 2.63 | 2.641 | 2.609 | 59954 |
| 1732746540 | 2.59 | -0.05 | -1.89 | 2.6 | 2.63 | 2.58 | 293873 |
| 1732660140 | 2.64 | -0.08 | -2.94 | 2.71 | 2.71 | 2.621 | 261951 |
| 1732573560 | 2.72 | 0.08 | 3.03 | 2.71 | 2.74 | 2.7 | 217412 |
| 1732314000 | 2.64 | 0.03 | 1.15 | 2.61 | 2.65 | 2.6 | 241045 |
| 1732227900 | 2.61 | -0.06 | -2.25 | 2.6 | 2.64 | 2.59 | 336999 |
| 1732141740 | 2.67 | 0.03 | 1.14 | 2.65 | 2.68 | 2.63 | 215747 |
| 1732054800 | 2.64 | 0 | 0.00 | 2.6 | 2.65 | 2.58 | 256669 |
| 1731968640 | 2.64 | -0.03 | -1.12 | 2.6798 | 2.68 | 2.63 | 652685 |
| 1731709260 | 2.67 | -0.06 | -2.20 | 2.71 | 2.71 | 2.66 | 226573 |
| 1731622800 | 2.73 | 0.02 | 0.74 | 2.73 | 2.77 | 2.71 | 440793 |
| 1731536760 | 2.71 | 0 | 0.00 | 2.716 | 2.74 | 2.7 | 345563 |
| 1731450480 | 2.71 | -0.11 | -3.96 | 2.77 | 2.77 | 2.7 | 393639 |
| 1731363600 | 2.8216 | 0.02 | 0.77 | 2.84 | 2.85 | 2.81 | 351683 |
| 1731104400 | 2.8 | -0.18 | -6.09 | 2.814 | 2.82 | 2.77 | 275198 |
| 1731018540 | 2.9815 | 0.13 | 4.61 | 3.0099999 | 3.0099999 | 2.96 | 352161 |
| 1730931600 | 2.85 | -0.14 | -4.68 | 2.9 | 2.9 | 2.8303 | 92832 |
| 1730845680 | 2.99 | -0.02 | -0.66 | 3.02 | 3.0288 | 2.98 | 182971 |
| 1730759160 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0465 | 3 | 233708 |
| 1730496420 | 3.0099999 | 0.09 | 3.08 | 3 | 3.04 | 2.99 | 149600 |
| 1730409780 | 2.92 | -0.01 | -0.34 | 2.98 | 2.98 | 2.915 | 243388 |
| 1730323500 | 2.93 | -0.03 | -1.01 | 2.95 | 2.981 | 2.93 | 274192 |
| 1730237280 | 2.96 | -0.03 | -1.00 | 2.96 | 2.97 | 2.92 | 215168 |
| 1730150880 | 2.99 | 0.07 | 2.40 | 2.97 | 3.0099999 | 2.97 | 273356 |
| 1729891500 | 2.92 | 0.04 | 1.21 | 2.924 | 2.98 | 2.92 | 190726 |
| 1729805160 | 2.8849999 | 0.04 | 1.58 | 2.93 | 2.93 | 2.8401 | 144761 |
| 1729718940 | 2.84 | -0.04 | -1.39 | 2.87 | 2.87 | 2.83 | 162610 |
| 1729632300 | 2.88 | 0.02 | 0.70 | 2.88 | 2.9 | 2.86 | 169103 |
| 1729545600 | 2.86 | 0.02 | 0.70 | 2.84 | 2.86 | 2.81 | 344311 |
| 1729286400 | 2.84 | 0.04 | 1.43 | 2.85 | 2.87 | 2.83 | 305741 |
| 1729200000 | 2.8 | 0 | 0.00 | 2.82 | 2.82 | 2.7599999 | 352790 |
| 1729113960 | 2.8 | -0.03 | -0.88 | 2.84 | 2.84 | 2.79 | 353426 |
| 1729027680 | 2.825 | -0.1 | -3.25 | 2.83 | 2.845 | 2.81 | 124834 |
| 1728941220 | 2.92 | -0.08 | -2.67 | 2.93 | 2.97 | 2.91 | 259360 |
| 1728681900 | 3 | -0.01 | -0.33 | 3 | 3.005 | 2.9714999 | 117351 |
| 1728595560 | 3.0099999 | -0.02 | -0.66 | 2.973 | 3.0099999 | 2.96 | 175452 |
| 1728508800 | 3.0299999 | 0.08 | 2.71 | 3.02 | 3.06 | 3.0099999 | 123907 |
| 1728422580 | 2.95 | -0.16 | -5.14 | 2.96 | 2.96 | 2.9 | 156201 |
| 1728336000 | 3.11 | -0.03 | -0.80 | 3.13 | 3.14 | 3.0975 | 148011 |
| 1728077220 | 3.1349999 | 0.08 | 2.79 | 3.1 | 3.1389999 | 3.1 | 81377 |
| 1727990760 | 3.05 | -0.11 | -3.51 | 3.06 | 3.09 | 3.0299999 | 70058 |
| 1727904000 | 3.161 | -0.04 | -1.22 | 3.16 | 3.1785 | 3.15 | 82281 |
| 1727818140 | 3.2 | 0.01 | 0.31 | 3.21 | 3.21 | 3.16 | 103406 |
| 1727731380 | 3.19 | -0.1 | -3.04 | 3.21 | 3.21 | 3.18 | 104870 |
| 1727472000 | 3.29 | 0.16 | 5.11 | 3.3 | 3.33 | 3.27 | 113850 |
| 1727386200 | 3.13 | 0.14 | 4.68 | 3.14 | 3.15 | 3.1 | 251901 |
| 1727299200 | 2.99 | 0.02 | 0.67 | 3.0099999 | 3.05 | 2.96 | 215680 |
| 1727212800 | 2.97 | 0.04 | 1.37 | 3.04 | 3.065 | 2.96 | 160287 |
| 1727126940 | 2.93 | 0.05 | 1.74 | 2.93 | 2.96 | 2.93 | 370961 |
| 1726867200 | 2.88 | -0.22 | -7.10 | 2.9 | 2.936 | 2.87 | 355462 |
| 1726781220 | 3.1 | 0.11 | 3.58 | 3.11 | 3.12 | 3.09 | 187440 |
| 1726694460 | 2.993 | 0.04 | 1.46 | 2.99 | 3.0299999 | 2.98 | 169455 |
| 1726608240 | 2.95 | 0.12 | 4.24 | 2.91 | 2.98 | 2.9 | 237092 |
| 1726521720 | 2.83 | -0.06 | -2.08 | 2.85 | 2.8501 | 2.82 | 537010 |
| 1726262940 | 2.89 | 0.17 | 6.25 | 2.84 | 2.9 | 2.84 | 556148 |
| 1726176540 | 2.72 | 0.06 | 2.26 | 2.67 | 2.72 | 2.66 | 528314 |
| 1726090140 | 2.66 | 0.02 | 0.76 | 2.63 | 2.67 | 2.6 | 535744 |
| 1726003500 | 2.64 | -0.06 | -2.22 | 2.67 | 2.67 | 2.614 | 497047 |
| 1725917160 | 2.7 | -0.05 | -1.82 | 2.7 | 2.72 | 2.68 | 580048 |
| 1725658020 | 2.75 | -0.12 | -4.18 | 2.8 | 2.8 | 2.75 | 206290 |
| 1725571440 | 2.87 | 0.03 | 1.06 | 2.87 | 2.88 | 2.84 | 383989 |
| 1725485040 | 2.84 | -0.03 | -1.05 | 2.83 | 2.88 | 2.83 | 488481 |
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
