Premium
Upstart Holdings Inc (U2PS34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -8.02603036876 | 23.05 | 23.68 | 20.08 | 1059 | 21.0968209 | DR |
| 4 | -2.15 | -9.20770877944 | 23.35 | 26.68 | 20.08 | 2651 | 23.00876187 | DR |
| 12 | 10.2 | 92.7272727273 | 11 | 27 | 10.96 | 2263 | 19.9452923 | DR |
| 26 | 15.03 | 243.598055105 | 6.17 | 27 | 6.17 | 3894 | 12.53154107 | DR |
| 52 | 10.63 | 100.567644276 | 10.57 | 27 | 5.45 | 2276 | 12.0005272 | DR |
| 156 | -6.56 | -23.6311239193 | 27.76 | 40 | 3.03 | 5657 | 8.05804388 | DR |
| 260 | -6.56 | -23.6311239193 | 27.76 | 40 | 3.03 | 5657 | 8.05804388 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 21.2 | 0.1 | 0.47 | 21.36 | 21.42 | 21.1 | 433 |
| 1734730200 | 21.1 | 0.1 | 0.48 | 20.75 | 21.54 | 20.08 | 2210 |
| 1734643800 | 21 | -2.1 | -9.09 | 23.05 | 23.68 | 20.58 | 534 |
| 1734557400 | 23.1 | -2.37 | -9.31 | 25.9 | 26.01 | 23.1 | 1111 |
| 1734470940 | 25.47 | -0.36 | -1.39 | 25.83 | 25.83 | 25.37 | 1050 |
| 1734384540 | 25.83 | 0.39 | 1.53 | 25.44 | 25.89 | 25.44 | 3206 |
| 1734125340 | 25.44 | 1.48 | 6.18 | 24.36 | 26.68 | 24.36 | 9688 |
| 1734039000 | 23.96 | 0.44 | 1.87 | 23.14 | 24.9 | 22.92 | 1652 |
| 1733952540 | 23.52 | 0.94 | 4.16 | 22.66 | 23.52 | 22.66 | 1657 |
| 1733866140 | 22.58 | -0.84 | -3.59 | 23.18 | 24.12 | 22.56 | 2794 |
| 1733779740 | 23.42 | 0.13 | 0.56 | 23.3 | 23.91 | 23.06 | 566 |
| 1733520600 | 23.29 | 0.85 | 3.79 | 22.42 | 23.44 | 22.42 | 3409 |
| 1733434200 | 22.44 | 0.06 | 0.27 | 21.88 | 22.44 | 21.8 | 2448 |
| 1733347800 | 22.38 | -0.1 | -0.44 | 22.54 | 22.75 | 21.9 | 2199 |
| 1733261340 | 22.48 | 2.18 | 10.74 | 20.62 | 22.48 | 20.62 | 3800 |
| 1733174940 | 20.3 | -3.08 | -13.17 | 23.4 | 23.4 | 20.3 | 10009 |
| 1732915740 | 23.38 | 0.38 | 1.65 | 24 | 24 | 23.36 | 743 |
| 1732829400 | 23 | -0.45 | -1.92 | 23.35 | 23.35 | 23 | 208 |
| 1732743000 | 23.45 | 0.88 | 3.90 | 23.28 | 23.56 | 22.91 | 1448 |
| 1732656600 | 22.57 | -0.51 | -2.21 | 23.07 | 23.32 | 22.46 | 513 |
| 1732570140 | 23.08 | 1.61 | 7.50 | 22.06 | 23.5 | 21.82 | 2691 |
| 1732310940 | 21.47 | 0.69 | 3.32 | 21.1 | 21.76 | 20.88 | 1491 |
| 1732224600 | 20.78 | 0.42 | 2.06 | 19.95 | 21.54 | 19.95 | 6737 |
| 1732051800 | 20.36 | 0.48 | 2.41 | 20.2 | 20.65 | 20.14 | 252 |
| 1731965340 | 19.88 | 0.55 | 2.85 | 19.68 | 21.1 | 19.68 | 843 |
| 1731619800 | 19.33 | -0.43 | -2.18 | 19.7 | 19.7 | 19.06 | 428 |
| 1731533400 | 19.76 | -7.24 | -26.81 | 20.04 | 21 | 19.6 | 6989 |
| 1731446940 | 27 | 4.62 | 20.64 | 22.36 | 27 | 18.94 | 1695 |
| 1731360540 | 22.38 | -0.74 | -3.20 | 22.65 | 24.64 | 22.3 | 2143 |
| 1731101400 | 23.12 | 6.94 | 42.89 | 17 | 23.64 | 17 | 10682 |
| 1731014940 | 16.18 | 1.04 | 6.87 | 15.83 | 16.18 | 15.78 | 3800 |
| 1730928600 | 15.14 | 0.6 | 4.13 | 15.2 | 16.07 | 14.9 | 2144 |
| 1730842200 | 14.54 | 0.79 | 5.75 | 13.91 | 14.7 | 13.91 | 1094 |
| 1730755800 | 13.75 | -0.23 | -1.65 | 14.03 | 14.29 | 13.75 | 871 |
| 1730496600 | 13.98 | -0.27 | -1.89 | 14.39 | 14.52 | 13.98 | 521 |
| 1730410200 | 14.25 | -0.7 | -4.68 | 15.1 | 15.1 | 14.15 | 1592 |
| 1730323800 | 14.95 | 0.6 | 4.18 | 15.14 | 15.14 | 14.95 | 999 |
| 1730237340 | 14.35 | -0.65 | -4.33 | 15.15 | 15.15 | 14.35 | 972 |
| 1730151000 | 15 | 0.58 | 4.02 | 14.8 | 15.22 | 14.8 | 741 |
| 1729891800 | 14.42 | 0 | 0.00 | 14.68 | 14.74 | 14.42 | 1952 |
| 1729805400 | 14.42 | 0.23 | 1.62 | 15.1 | 15.3 | 14.4 | 671 |
| 1729719000 | 14.19 | -0.81 | -5.40 | 15.15 | 15.15 | 13.97 | 1773 |
| 1729632600 | 15 | 0.04 | 0.27 | 15 | 15 | 15 | 830 |
| 1729546140 | 14.96 | -0.1 | -0.66 | 15.2 | 15.2 | 14.8 | 733 |
| 1729287000 | 15.06 | 0.28 | 1.89 | 15.11 | 15.27 | 14.91 | 1045 |
| 1729200540 | 14.78 | -0.7 | -4.52 | 15.34 | 15.34 | 14.46 | 2335 |
| 1729114140 | 15.48 | 0.28 | 1.84 | 14.88 | 15.48 | 14.49 | 3099 |
| 1729027740 | 15.2 | 0.04 | 0.26 | 15.3 | 16 | 15.15 | 2870 |
| 1728941340 | 15.16 | 2.04 | 15.55 | 13.5 | 15.6 | 13.5 | 7532 |
| 1728682200 | 13.12 | 1.32 | 11.19 | 12.4 | 13.25 | 12.33 | 1073 |
| 1728595740 | 11.8 | -0.15 | -1.26 | 11.8 | 11.8 | 11.8 | 15 |
| 1728509400 | 11.95 | 0.1 | 0.84 | 11.96 | 12 | 11.72 | 685 |
| 1728422940 | 11.85 | 0.57 | 5.05 | 11.77 | 11.85 | 11.63 | 193 |
| 1728336600 | 11.28 | 0.24 | 2.17 | 11.48 | 11.48 | 11.28 | 3165 |
| 1728077400 | 11.04 | 0.38 | 3.56 | 11 | 11.04 | 10.96 | 145 |
| 1727990940 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1727904540 | 10.66 | 0.07 | 0.66 | 10.32 | 10.66 | 10.32 | 135 |
| 1727818200 | 10.59 | -0.41 | -3.73 | 10.98 | 10.98 | 10.57 | 1432 |
| 1727731800 | 11 | 0.06 | 0.55 | 11 | 11 | 11 | 2 |
| 1727472600 | 10.94 | -0.17 | -1.53 | 11.44 | 11.56 | 10.94 | 2640 |
| 1727386140 | 11.11 | -0.38 | -3.31 | 11.03 | 11.11 | 10.53 | 20278 |
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
