Uber Technologies Inc【0A1U】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Uber Technologies Inc (0A1U)
Uber Technologies Inc (0A1U) 과거

Uber Technologies Inc (0A1U)

76.80

1.50

(1.99%)

마감 07 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8	1.05263157895	76	76.5	72.4	29595	74.81688866	DE
4	9.35	13.862120089	67.45	82.45	67.45	74378	75.51283367	DE
12	14.3	22.88	62.5	82.45	59.5	77368	68.3833518	DE
26	7.7	11.1432706223	69.1	85.2	59.5	97144	72.41202692	DE
52	-3.45	-4.29906542056	80.25	85.2	53.35	77379	71.41254161	DE
156	46.9175	157.006609219	29.8825	85.2	20.5125	63322	52.09434726	DE
260	50.805	195.441431044	25.995	85.2	20.5125	42812	51.19682589	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741282200	76.8	1.5	1.99	76.8	76.8	76.8	20552
1741195800	75.3	2.9	4.01	75.3	75.3	75.3	23094
1741109400	72.4	-4.1	-5.36	72.4	72.4	72.4	38737
1741023000	76.5	1.6	2.14	76.5	76.5	76.5	25950
1740763800	74.9	-1.1	-1.45	74.9	74.9	74.9	29479
1740677400	76	0	0.00	76	76	76	30715
1740591000	76	2.35	3.19	76	76	76	23546
1740504600	73.65	-3.35	-4.35	73.65	73.65	73.65	39669
1740418200	77	-3.75	-4.64	77	77	77	63890
1740159000	80.75	0.35	0.44	80.4	82.1	80.4	27415
1740072600	80.4	-0.15	-0.19	80.4	80.4	80.4	35973
1739986200	80.55	-0.25	-0.31	80.55	80.55	80.55	32440
1739899800	80.8	0.9	1.13	82.3	82.45	79.6	40980
1739813400	79.9	0.45	0.57	79.9	79.9	79.9	0
1739554200	79.45	0.45	0.57	79.45	79.45	79.45	42529
1739467800	79	1.1	1.41	79	79	79	108354
1739381400	77.9	-0.5	-0.64	77.9	77.9	77.9	70805
1739295000	78.4	1.45	1.88	78.4	78.4	78.4	89958
1739208600	76.95	2.8	3.78	76.95	76.95	76.95	137617
1738949400	74.15	6.7	9.93	74.15	74.15	74.15	485041
1738863000	67.45	2.85	4.41	67.45	67.45	67.45	141371
1738776600	64.599999	-4.9	-7.05	64.599999	64.599999	64.599999	269629
1738690200	69.5	1.15	1.68	69.5	69.5	69.5	108659
1738603800	68.35	1.05	1.56	68.35	68.35	68.35	43573
1738344600	67.3	0.7	1.05	67.3	67.3	67.3	91186
1738258200	66.599999	-0.7	-1.04	66.599999	66.599999	66.599999	30727
1738171800	67.3	-1.75	-2.53	67.3	67.3	67.3	31438
1738085400	69.05	-0.05	-0.07	69.05	69.05	69.05	24747
1737999000	69.1	0	0.00	69.1	69.1	69.1	58639
1737739800	69.1	0.95	1.39	69.1	69.1	69.1	66371
1737653400	68.15	-0.05	-0.07	68.15	68.15	68.15	16728
1737567000	68.2	0.8	1.19	68.2	68.2	68.2	39485
1737480600	67.4	-1.15	-1.68	67.4	67.4	67.4	30914
1737394200	68.55	0.15	0.22	68.55	68.55	68.55	0
1737135000	68.4	-0.85	-1.23	68.4	68.4	68.4	95344
1737048600	69.25	2.25	3.36	69.25	69.25	69.25	108514
1736962200	67	2.15	3.32	67	67	67	163938
1736875800	64.849999	-1	-1.52	64.849999	64.849999	64.849999	33393
1736789400	65.849999	-0.15	-0.23	65.849999	65.849999	65.849999	107505
1736530200	66	0.6	0.92	66	66	66	134801
1736443800	65.4	0.5	0.77	65.4	65.4	65.4	0
1736357400	64.9	-1.85	-2.77	64.9	64.9	64.9	50533
1736271000	66.75	0.1	0.15	66.75	66.75	66.75	71588
1736184600	66.65	2.35	3.65	66.65	66.65	66.65	73922
1735925400	64.3	1.45	2.31	64.3	64.3	64.3	81521
1735839000	62.85	1.8	2.95	62.85	62.85	62.85	59647
1735666200	61.05	0.35	0.58	60.8	61.1	60.6	33409
1735579800	60.7	-0.1	-0.16	60.7	60.7	60.7	255631
1735320600	60.8	-0.75	-1.22	61.6	61.7	60.05	38724
1735061400	61.55	0	0.00	61.55	61.55	61.55	140983
1734975000	61.55	0.65	1.07	61.55	61.55	61.55	27161
1734715800	60.9	0.05	0.08	60.9	60.9	60.9	30831
1734629400	60.85	-2.35	-3.72	60.85	60.85	60.85	59596
1734543000	63.2	3.05	5.07	63.2	63.2	63.2	188776
1734456600	60.15	-1.55	-2.51	60	61.45	59.5	41655
1734370200	61.7	-0.05	-0.08	61.7	61.7	61.7	147316
1734111000	61.75	-0.75	-1.20	62.2	62.5	61.75	58830
1734024600	62.5	0.5	0.81	62.5	62.5	62.5	106703
1733938200	62	-3.1	-4.76	62	62	62	95447
1733851800	65.099999	-0.55	-0.84	65.099999	65.099999	65.099999	71889
1733765400	65.65	-0.25	-0.38	65.65	65.65	65.65	111483

Uber Technologies

Cruzeiro do Sul Educacio... ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관