Premium
Universal Music Group NV (PK) (UNVGY)
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 | -0.49 | -3.828125 | 12.8 | 12.96 | 12.19 | 432729 | 12.78912078 | DR |
| 4 | 0.09 | 0.736497545008 | 12.22 | 13.13 | 12.19 | 313201 | 12.72356334 | DR |
| 12 | -0.55 | -4.2768273717 | 12.86 | 13.28 | 11.4 | 308244 | 12.50342962 | DR |
| 26 | -2.61 | -17.4932975871 | 14.92 | 15.44 | 11.2 | 414405 | 12.66578091 | DR |
| 52 | -1.34 | -9.81684981685 | 13.65 | 15.85 | 11.2 | 249807 | 13.02833412 | DR |
| 156 | -1.64 | -11.7562724014 | 13.95 | 15.85 | 8.11 | 172002 | 12.15199819 | DR |
| 260 | -3.15 | -20.3751617076 | 15.46 | 16.15 | 8.11 | 171685 | 12.28629818 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 12.31 | -0.17 | -1.37 | 12.39 | 12.42 | 12.19 | 294263 |
| 1735856700 | 12.4815 | -0.28 | -2.18 | 12.37 | 12.49 | 12.33 | 233757 |
| 1735683960 | 12.76 | 0.04 | 0.28 | 12.65 | 12.86 | 12.65 | 150078 |
| 1735597740 | 12.725 | -0.19 | -1.43 | 12.7 | 12.82 | 12.54 | 467866 |
| 1735338000 | 12.91 | -0.02 | -0.15 | 12.8 | 12.96 | 12.74 | 879215 |
| 1735252020 | 12.93 | 0.12 | 0.90 | 12.76 | 12.97 | 12.76 | 439795 |
| 1735078200 | 12.815 | 0.09 | 0.75 | 12.54 | 12.89 | 12.54 | 122724 |
| 1734992400 | 12.72 | 0.05 | 0.39 | 12.65 | 12.84 | 12.65 | 1624055 |
| 1734733200 | 12.67 | 0.16 | 1.28 | 12.58 | 12.71 | 12.51 | 177704 |
| 1734646800 | 12.51 | -0.2 | -1.57 | 12.67 | 12.69 | 12.45 | 183478 |
| 1734560940 | 12.71 | -0.25 | -1.93 | 13.04 | 13.13 | 12.71 | 129404 |
| 1734474360 | 12.96 | 0.14 | 1.09 | 12.9 | 13.07 | 12.9 | 170631 |
| 1734388140 | 12.82 | 0.06 | 0.47 | 12.73 | 12.84 | 12.69 | 176832 |
| 1734128940 | 12.76 | 0.1 | 0.79 | 12.8 | 12.83 | 12.71 | 139176 |
| 1734042480 | 12.66 | -0.01 | -0.08 | 12.67 | 12.7 | 12.54 | 136662 |
| 1733955900 | 12.67 | 0.36 | 2.92 | 12.68 | 12.82 | 12.5765 | 134810 |
| 1733869200 | 12.31 | 0.01 | 0.08 | 12.32 | 12.38 | 12.25 | 153366 |
| 1733782800 | 12.3 | 0.07 | 0.57 | 12.46 | 12.46 | 12.3 | 208698 |
| 1733523600 | 12.23 | -0.02 | -0.16 | 12.22 | 12.33 | 12.19 | 109363 |
| 1733437500 | 12.25 | 0.19 | 1.58 | 12.31 | 12.35 | 12.23 | 138617 |
| 1733350980 | 12.06 | -0.11 | -0.90 | 12.08 | 12.1555 | 12.06 | 107761 |
| 1733264700 | 12.17 | 0.01 | 0.08 | 12.19 | 12.3 | 12.13 | 124958 |
| 1733178180 | 12.16 | 0.15 | 1.25 | 12.04 | 12.16 | 11.98 | 301250 |
| 1732918200 | 12.01 | 0.12 | 1.01 | 11.89 | 12.01 | 11.877 | 113840 |
| 1732746540 | 11.89 | 0.06 | 0.51 | 11.94 | 11.97 | 11.86 | 127579 |
| 1732660140 | 11.83 | 0.12 | 1.02 | 11.73 | 11.87 | 11.71 | 727818 |
| 1732573560 | 11.71 | -0.06 | -0.51 | 11.725 | 11.833 | 11.68 | 1645505 |
| 1732314000 | 11.77 | 0.31 | 2.71 | 11.67 | 11.77 | 11.61 | 135497 |
| 1732227900 | 11.46 | -0.41 | -3.45 | 11.724 | 11.73 | 11.4 | 324086 |
| 1732141740 | 11.87 | -0.02 | -0.17 | 11.869 | 12 | 11.77 | 347005 |
| 1732054800 | 11.89 | -0.09 | -0.75 | 11.79 | 11.93 | 11.79 | 291639 |
| 1731968640 | 11.98 | -0.11 | -0.91 | 12 | 12.034 | 11.91 | 349898 |
| 1731709260 | 12.09 | -0.19 | -1.55 | 12.2201 | 12.29 | 12.08 | 505443 |
| 1731622800 | 12.28 | 0.13 | 1.07 | 12.2 | 12.41 | 12.1505 | 147204 |
| 1731536760 | 12.15 | -0.1 | -0.82 | 12.09 | 12.15 | 12 | 208039 |
| 1731450480 | 12.25 | -0.2 | -1.61 | 12.3 | 12.3 | 12.13 | 228383 |
| 1731363600 | 12.45 | -0.19 | -1.50 | 12.42 | 12.51 | 12.34 | 341955 |
| 1731104400 | 12.64 | 0.04 | 0.32 | 12.79 | 12.79 | 12.51 | 99488 |
| 1731018540 | 12.6 | 0.26 | 2.11 | 12.5 | 12.63 | 12.41 | 171968 |
| 1730931600 | 12.34 | -0.31 | -2.45 | 12.32 | 12.41 | 12.239 | 92694 |
| 1730845680 | 12.65 | 0.17 | 1.36 | 12.52 | 12.65 | 12.47 | 125628 |
| 1730759160 | 12.48 | -0.15 | -1.19 | 12.57 | 12.57 | 12.4049 | 539269 |
| 1730496420 | 12.63 | -0.13 | -1.02 | 12.83 | 12.87 | 12.6 | 151339 |
| 1730409780 | 12.76 | 0.05 | 0.39 | 12.37 | 12.76 | 12.24 | 140777 |
| 1730323500 | 12.71 | -0.05 | -0.39 | 12.63 | 12.71 | 12.61 | 44866 |
| 1730237280 | 12.76 | -0.09 | -0.70 | 12.8 | 12.83 | 12.71 | 61729 |
| 1730150880 | 12.85 | 0.14 | 1.10 | 12.85 | 12.9 | 12.83 | 151615 |
| 1729891500 | 12.71 | 0.08 | 0.59 | 12.68 | 12.74 | 12.677 | 249191 |
| 1729805160 | 12.635 | 0.02 | 0.12 | 12.66 | 12.68 | 12.52 | 178471 |
| 1729718940 | 12.62 | -0.07 | -0.55 | 12.6666 | 12.74 | 12.56 | 88439 |
| 1729632300 | 12.69 | -0.26 | -2.01 | 12.76 | 12.766 | 12.65 | 59110 |
| 1729545600 | 12.95 | -0.1 | -0.73 | 12.85 | 12.95 | 12.82 | 72826 |
| 1729286400 | 13.045 | 0.05 | 0.42 | 13 | 13.2 | 12.9805 | 72708 |
| 1729200000 | 12.99 | -0.1 | -0.76 | 12.98 | 13.06 | 12.9305 | 185812 |
| 1729113960 | 13.09 | -0.01 | -0.08 | 13.005 | 13.1 | 12.96 | 1011353 |
| 1729027680 | 13.1 | 0.25 | 1.95 | 13.22 | 13.28 | 13.04 | 2118553 |
| 1728941220 | 12.85 | -0.09 | -0.70 | 12.84 | 12.93 | 12.79 | 75923 |
| 1728681900 | 12.94 | 0.15 | 1.17 | 12.86 | 13.01 | 12.86 | 74047 |
| 1728595560 | 12.79 | -0.14 | -1.08 | 12.84 | 12.84 | 12.64 | 66323 |
| 1728508800 | 12.93 | -0.03 | -0.23 | 12.99 | 13.05 | 12.73 | 824625 |
| 1728422580 | 12.96 | 0.11 | 0.86 | 12.93 | 13.02 | 12.85 | 1469099 |
| 1728336000 | 12.85 | 0.03 | 0.23 | 12.805 | 12.94 | 12.77 | 4270202 |
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
