Premium
Unipar Carbocloro SA (UNIP6)
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 | 1.35 | 2.96899054322 | 45.47 | 47.85 | 45.47 | 109275 | 46.91757721 | PR |
| 4 | -0.78 | -1.63865546218 | 47.6 | 48.86 | 45.47 | 112533 | 47.23572374 | PR |
| 12 | -1.06 | -2.21386800334 | 47.88 | 50.03 | 44.42 | 123911 | 46.95251674 | PR |
| 26 | -0.68 | -1.43157894737 | 47.5 | 53.99 | 43.63 | 159146 | 47.68058837 | PR |
| 52 | -13.8399875 | -22.8156781272 | 60.6599875 | 63.79569258 | 43.63 | 179298 | 50.65077396 | PR |
| 156 | -37.05771554 | -44.1806447653 | 83.87771554 | 106.34130263 | 43.63 | 216858 | 69.58835768 | PR |
| 260 | 25.75761236 | 122.291987026 | 21.06238764 | 106.34130263 | 11.65909335 | 262861 | 62.52817424 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 47.15 | -0.03 | -0.06 | 47.36 | 47.48 | 46.51 | 95500 |
| 1741382940 | 47.18 | 0.16 | 0.34 | 46.81 | 47.85 | 46.51 | 139600 |
| 1741296540 | 47.02 | 0.8 | 1.73 | 46.49 | 47.71 | 46.11 | 102600 |
| 1741210140 | 46.22 | 0.75 | 1.65 | 45.47 | 46.74 | 45.47 | 99400 |
| 1740778200 | 45.47 | -0.7 | -1.52 | 46.17 | 46.69 | 45.47 | 163200 |
| 1740691740 | 46.17 | -0.21 | -0.45 | 46.37 | 46.76 | 46.01 | 103600 |
| 1740605400 | 46.38 | -0.82 | -1.74 | 47.2 | 47.69 | 46.15 | 82900 |
| 1740519000 | 47.2 | 0.27 | 0.58 | 46.94 | 47.64 | 46.68 | 99200 |
| 1740432540 | 46.93 | -1.46 | -3.02 | 48.5 | 48.73 | 46.63 | 240600 |
| 1740173400 | 48.39 | 0.2 | 0.42 | 48.33 | 48.69 | 47.69 | 151600 |
| 1740087000 | 48.19 | 0.06 | 0.12 | 48.07 | 48.7 | 47.54 | 128300 |
| 1740000540 | 48.13 | -0.01 | -0.02 | 48.05 | 48.5 | 47.42 | 82200 |
| 1739914140 | 48.14 | -0.32 | -0.66 | 48.52 | 48.86 | 47.8 | 112700 |
| 1739827800 | 48.46 | 0.47 | 0.98 | 47.75 | 48.6 | 47.75 | 100600 |
| 1739568600 | 47.99 | 0.58 | 1.22 | 47.42 | 48.47 | 47.42 | 70600 |
| 1739482140 | 47.41 | 0.16 | 0.34 | 47.47 | 47.72 | 46.95 | 63900 |
| 1739395740 | 47.25 | -0.24 | -0.51 | 47.33 | 47.48 | 46.8 | 95000 |
| 1739309400 | 47.49 | 0.23 | 0.49 | 47.6 | 48.29 | 47.07 | 94100 |
| 1739222940 | 47.26 | -0.33 | -0.69 | 47.7 | 48.66 | 46.88 | 116600 |
| 1738963800 | 47.59 | -0.65 | -1.35 | 48.24 | 48.62 | 47.32 | 88500 |
| 1738877340 | 48.24 | 0.14 | 0.29 | 48.53 | 48.67 | 47.79 | 87300 |
| 1738790940 | 48.1 | -0.67 | -1.37 | 48.8 | 48.8 | 47.4 | 108100 |
| 1738704600 | 48.77 | 1.47 | 3.11 | 47.3 | 48.99 | 46.87 | 139200 |
| 1738618200 | 47.3 | -1.74 | -3.55 | 49.04 | 49.17 | 47.01 | 170500 |
| 1738358940 | 49.04 | -0.31 | -0.63 | 49.35 | 49.88 | 49 | 98800 |
| 1738272540 | 49.35 | 0.97 | 2.00 | 48.45 | 50.03 | 48.28 | 136600 |
| 1738186200 | 48.38 | -0.01 | -0.02 | 48.48 | 48.59 | 48.02 | 85900 |
| 1738099740 | 48.39 | -0.89 | -1.81 | 49.28 | 49.38 | 47.94 | 102100 |
| 1738013340 | 49.28 | 1.68 | 3.53 | 47.99 | 49.34 | 47.17 | 158800 |
| 1737754200 | 47.6 | 0.12 | 0.25 | 47.74 | 47.97 | 47.28 | 77000 |
| 1737667740 | 47.48 | 0.33 | 0.70 | 47.14 | 47.67 | 46.33 | 110300 |
| 1737581400 | 47.15 | -0.07 | -0.15 | 47.18 | 47.42 | 46.39 | 106100 |
| 1737495000 | 47.22 | 1.26 | 2.74 | 46.24 | 47.28 | 46 | 92200 |
| 1737408600 | 45.96 | 0.44 | 0.97 | 45.52 | 46.49 | 44.9 | 103100 |
| 1737149400 | 45.52 | -0.06 | -0.13 | 45.58 | 45.79 | 45.1 | 80900 |
| 1737062940 | 45.58 | -0.82 | -1.77 | 46.4 | 46.65 | 45.58 | 109400 |
| 1736976540 | 46.4 | 1.13 | 2.50 | 45.44 | 46.95 | 45.02 | 160600 |
| 1736890140 | 45.27 | 0.79 | 1.78 | 44.56 | 45.27 | 44.42 | 95600 |
| 1736803740 | 44.48 | -0.32 | -0.71 | 44.8 | 45.49 | 44.48 | 117400 |
| 1736544540 | 44.8 | -0.91 | -1.99 | 45.71 | 45.77 | 44.44 | 149100 |
| 1736458140 | 45.71 | 0.35 | 0.77 | 45.36 | 46.13 | 45.36 | 55500 |
| 1736371740 | 45.36 | -0.27 | -0.59 | 45.62 | 46.24 | 45.36 | 82400 |
| 1736285400 | 45.63 | -0.44 | -0.96 | 46.6 | 46.79 | 45.63 | 110500 |
| 1736198940 | 46.07 | 1.08 | 2.40 | 44.96 | 46.46 | 44.95 | 111700 |
| 1735939740 | 44.99 | -1.01 | -2.20 | 46 | 46.17 | 44.91 | 208200 |
| 1735853400 | 46 | -1.78 | -3.73 | 48.01 | 48.01 | 46 | 203300 |
| 1735594200 | 47.78 | 0.4 | 0.84 | 46.84 | 48.42 | 46.84 | 167300 |
| 1735334940 | 47.38 | 0.25 | 0.53 | 46.71 | 47.45 | 46.6 | 107900 |
| 1735248540 | 47.13 | -0.05 | -0.11 | 47.18 | 47.75 | 46.5 | 103600 |
| 1734989340 | 47.18 | 0.53 | 1.14 | 46.48 | 47.5 | 46.4 | 123700 |
| 1734730200 | 46.65 | 0.45 | 0.97 | 46.35 | 48.13 | 46.15 | 211900 |
| 1734643800 | 46.2 | 0.2 | 0.43 | 45.99 | 46.57 | 45.18 | 224300 |
| 1734557400 | 46 | -0.95 | -2.02 | 46.9 | 47 | 45.49 | 275500 |
| 1734470940 | 46.95 | -0.87 | -1.82 | 47.88 | 48.03 | 46.65 | 185700 |
| 1734384540 | 47.82 | -1.42 | -2.88 | 49.23 | 49.64 | 47.58 | 206900 |
| 1734125340 | 49.24 | -1.17 | -2.32 | 50.24 | 50.82 | 48.75 | 161100 |
| 1734039000 | 50.41 | -1.06 | -2.06 | 51.35 | 51.54 | 49.55 | 128800 |
| 1733952540 | 51.47 | 1.24 | 2.47 | 50.61 | 51.8 | 50.34 | 127400 |
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
