Uber Technologies Inc (U1BE34)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.77 | 1.75891881149 | 100.63 | 105.6 | 94.14 | 9971 | 104.01145668 | DR |
4 | 8.12 | 8.6126431905 | 94.28 | 105.6 | 92.74 | 7419 | 101.18101101 | DR |
12 | -9.41 | -8.41606296396 | 111.81 | 115.72 | 90.16 | 16786 | 101.21494593 | DR |
26 | 8.25 | 8.76261285183 | 94.15 | 122.09 | 77.12 | 11816 | 101.44000765 | DR |
52 | 22.49 | 28.1441621825 | 79.91 | 122.09 | 77.12 | 9902 | 98.39853031 | DR |
156 | 51.25 | 100.195503421 | 51.15 | 122.09 | 25.9 | 17365 | 51.53992531 | DR |
260 | -53.07 | -34.135202933 | 155.47 | 213 | 25.9 | 16843 | 58.92209411 | DR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737408600 | 105.05 | 2.35 | 2.29 | 100.64 | 105.05 | 94.14 | 16632 |
1737149400 | 102.7 | -1.6 | -1.53 | 104.95 | 105.6 | 102.18 | 5779 |
1737062940 | 104.3 | 3.5 | 3.47 | 101 | 105.2 | 101 | 23963 |
1736976540 | 100.8 | 2.17 | 2.20 | 96.89 | 101.62 | 96.89 | 974 |
1736890140 | 98.63 | -1.2 | -1.20 | 100.63 | 101.26 | 97.75 | 2505 |
1736803740 | 99.83 | -0.98 | -0.97 | 98.88 | 102.14 | 98.88 | 8480 |
1736544540 | 100.81 | 2.81 | 2.87 | 99.13 | 101.75 | 98 | 4712 |
1736458140 | 98 | -1.27 | -1.28 | 100.2 | 102.5 | 98 | 7746 |
1736371740 | 99.27 | -1.91 | -1.89 | 101.44 | 102.1 | 98.5 | 1644 |
1736285400 | 101.18 | -0.58 | -0.57 | 102.78 | 104.5 | 100.39 | 5511 |
1736198940 | 101.76 | 2.7 | 2.73 | 101.99 | 103.9 | 99.06 | 3632 |
1735939740 | 99.06 | 2 | 2.06 | 98.55 | 100.69 | 94.5 | 28372 |
1735853400 | 97.06 | 3 | 3.19 | 95.84 | 97.69 | 95.35 | 2726 |
1735594200 | 94.06 | -1.1 | -1.16 | 96.12 | 96.12 | 92.74 | 1553 |
1735334940 | 95.16 | -3.56 | -3.61 | 98.7 | 98.7 | 93.21 | 2454 |
1735248540 | 98.72 | 2.51 | 2.61 | 94.28 | 98.72 | 94.28 | 2020 |
1734989340 | 96.21 | 2.19 | 2.33 | 94.02 | 96.39 | 93.83 | 6585 |
1734730200 | 94.02 | 1.81 | 1.96 | 93.14 | 94.02 | 90.16 | 4476 |
1734643800 | 92.21 | -4.55 | -4.70 | 97.9 | 98.71 | 92 | 6321 |
1734557400 | 96.76 | 3.54 | 3.80 | 93.21 | 98.76 | 93.21 | 14778 |
1734470940 | 93.22 | -0.78 | -0.83 | 93 | 93.51 | 91.53 | 5467 |
1734384540 | 94 | 0 | 0.00 | 94 | 94 | 91.29 | 2047 |
1734125340 | 94 | -0.07 | -0.07 | 94.04 | 94.23 | 90.54 | 5285 |
1734039000 | 94.07 | 0.07 | 0.07 | 93.46 | 94.67 | 91.92 | 13633 |
1733952540 | 94 | -4.6 | -4.67 | 98.07 | 98.38 | 90.89 | 38328 |
1733866140 | 98.6 | -2.1 | -2.09 | 100.7 | 100.7 | 97.66 | 12613 |
1733779740 | 100.7 | 0.55 | 0.55 | 100.72 | 100.72 | 98.41 | 5004 |
1733520600 | 100.15 | 2.69 | 2.76 | 99.6 | 101.09 | 98.33 | 89046 |
1733434200 | 97.46 | -11.09 | -10.22 | 108.24 | 108.68 | 96.6 | 260837 |
1733347800 | 108.55 | -0.23 | -0.21 | 109.09 | 109.12 | 107.04 | 70940 |
1733261340 | 108.78 | -2.51 | -2.26 | 111.53 | 112.08 | 107.91 | 9290 |
1733174940 | 111.29 | 3.03 | 2.80 | 109.35 | 111.65 | 109 | 36250 |
1732915740 | 108.26 | 0.26 | 0.24 | 110 | 110 | 107.03 | 3548 |
1732829400 | 108 | 1.44 | 1.35 | 107.63 | 111.65 | 103.87 | 2221 |
1732743000 | 106.56 | 2.5 | 2.40 | 105.5 | 106.64 | 104.94 | 1234 |
1732656600 | 104.06 | -2.34 | -2.20 | 106.7 | 107 | 103.62 | 3749 |
1732570140 | 106.4 | 2.59 | 2.49 | 104 | 106.8 | 104 | 9957 |
1732310940 | 103.81 | 2.01 | 1.97 | 99.76 | 103.81 | 99.76 | 4338 |
1732224600 | 101.8 | 1.9 | 1.90 | 99.9 | 103 | 99.9 | 12020 |
1732051800 | 99.9 | -0.08 | -0.08 | 100.02 | 100.3 | 98.6 | 4339 |
1731965340 | 99.98 | -3.72 | -3.59 | 103 | 104.65 | 97.6 | 5618 |
1731619800 | 103.7 | 0.69 | 0.67 | 103.02 | 105.19 | 102.35 | 24603 |
1731533400 | 103.01 | -0.2 | -0.19 | 102.5 | 103.61 | 102.4 | 24390 |
1731446940 | 103.21 | 0.01 | 0.01 | 103.2 | 104.59 | 102.8 | 19925 |
1731360540 | 103.2 | -0.25 | -0.24 | 103.03 | 105.7 | 102.71 | 8777 |
1731101400 | 103.45 | -0.26 | -0.25 | 105.6 | 105.71 | 102.79 | 7347 |
1731014940 | 103.71 | -3.46 | -3.23 | 108 | 108.49 | 103.62 | 7501 |
1730928600 | 107.17 | -0.82 | -0.76 | 108.99 | 108.99 | 102.8 | 3847 |
1730842200 | 107.99 | 2.35 | 2.22 | 106 | 107.99 | 105.98 | 639 |
1730755800 | 105.64 | -2.23 | -2.07 | 107.87 | 107.87 | 105.39 | 7274 |
1730496600 | 107.87 | 2.6 | 2.47 | 106 | 108.2 | 105.27 | 6045 |
1730410200 | 105.27 | -9.83 | -8.54 | 109.5 | 109.5 | 101.4 | 27368 |
1730323800 | 115.1 | 0.7 | 0.61 | 114.01 | 115.72 | 114.01 | 3460 |
1730237340 | 114.4 | 3.7 | 3.34 | 111.81 | 115 | 111.05 | 18654 |
1730151000 | 110.7 | -0.27 | -0.24 | 110.53 | 111.98 | 110.53 | 1564 |
1729891800 | 110.97 | -0.35 | -0.31 | 111.66 | 112.15 | 110 | 13574 |
1729805400 | 111.32 | -6.86 | -5.80 | 110.4 | 112.14 | 110.4 | 8411 |
1729719000 | 118.18 | 3.45 | 3.01 | 116.1 | 118.18 | 113.45 | 3979 |
1729632600 | 114.73 | -3.25 | -2.75 | 117 | 117 | 114.06 | 823 |
1729546140 | 117.98 | 5.33 | 4.73 | 112.65 | 117.98 | 112.65 | 158 |
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