UBS AG Prf

USOI
🏛️ usa →
51.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 81.92 83.36 81.92 83.25 0.0M
2022-12-29 81.13 81.88 81.00 81.82 0.0M
2022-12-28 82.38 82.38 80.55 81.88 0.1M
2022-12-27 82.07 83.00 82.00 82.25 0.1M
2022-12-23 81.65 82.28 81.65 81.94 0.0M
2022-12-22 81.20 81.50 80.01 80.73 0.0M
2022-12-21 80.19 81.17 80.19 80.93 0.1M
2022-12-20 79.46 79.58 78.18 79.35 0.0M
2022-12-19 80.50 80.63 79.37 80.37 0.0M
2022-12-16 78.70 79.68 78.32 79.25 0.0M
2022-12-15 81.00 81.00 79.95 80.17 0.0M
2022-12-14 80.80 81.43 80.30 81.02 0.0M
2022-12-13 78.61 80.43 78.61 79.81 0.1M
2022-12-12 76.82 78.68 76.82 78.21 0.0M
2022-12-09 76.63 77.91 75.80 76.71 0.1M
2022-12-08 77.94 78.50 76.50 76.63 0.1M
2022-12-07 79.38 80.10 77.35 77.78 0.1M
2022-12-06 82.10 82.12 78.54 79.60 0.1M
2022-12-05 86.56 87.11 82.10 82.69 0.1M
2022-12-02 86.03 86.33 84.50 84.74 0.0M
2022-12-01 86.18 87.48 85.60 85.60 0.1M
2022-11-30 84.99 85.50 84.79 85.34 0.0M
2022-11-29 83.02 83.96 81.62 82.99 0.1M
2022-11-28 79.50 82.22 79.20 81.40 0.1M
2022-11-25 82.99 83.00 81.07 81.48 0.0M
2022-11-23 83.19 83.19 81.25 81.85 0.1M
2022-11-22 84.48 85.65 84.48 84.73 0.0M
2022-11-21 81.52 84.17 79.63 83.84 0.1M
2022-11-18 82.59 83.81 82.05 83.81 0.1M
2022-11-17 87.95 87.96 86.10 86.68 0.1M
2022-11-16 88.78 89.11 88.08 88.76 0.1M
2022-11-15 88.98 91.00 88.06 89.93 0.1M
2022-11-14 90.57 91.11 88.52 88.93 0.1M
2022-11-11 90.90 91.90 90.42 91.09 0.1M
2022-11-10 88.18 89.56 87.62 88.60 0.1M
2022-11-09 89.75 89.75 88.03 88.30 0.1M
2022-11-08 92.82 92.82 90.49 90.85 0.1M
2022-11-07 92.22 93.25 92.18 92.46 0.1M
2022-11-04 91.85 92.40 91.24 92.18 0.1M
2022-11-03 89.00 89.97 88.86 89.32 0.1M
2022-11-02 89.00 90.40 88.65 89.71 0.1M
2022-11-01 89.20 89.49 88.70 88.87 0.0M
2022-10-31 87.38 88.26 86.50 87.21 0.0M
2022-10-28 88.00 88.75 87.52 88.25 0.1M
2022-10-27 88.62 89.20 88.51 88.87 0.1M
2022-10-26 87.01 88.49 86.69 88.06 0.1M
2022-10-25 86.13 86.86 85.79 86.08 0.0M
2022-10-24 85.00 86.35 85.00 85.64 0.0M
2022-10-21 85.94 86.15 84.73 85.70 0.1M
2022-10-20 85.46 86.82 85.00 85.28 0.1M
2022-10-19 83.96 85.60 83.68 85.07 0.1M
2022-10-18 87.84 87.84 85.51 86.60 0.1M
2022-10-17 87.75 89.24 87.49 87.72 0.1M
2022-10-14 89.82 89.82 87.43 87.73 0.1M
2022-10-13 87.00 90.14 87.00 89.67 0.1M
2022-10-12 89.00 89.00 87.01 87.98 0.1M
2022-10-11 89.84 90.00 88.64 88.68 0.1M
2022-10-10 91.28 91.95 90.10 90.67 0.1M
2022-10-07 90.34 91.70 89.71 91.30 0.1M
2022-10-06 88.37 89.60 88.23 89.40 0.1M
2022-10-05 87.10 88.68 86.61 88.37 0.1M
2022-10-04 86.05 87.39 85.76 86.69 0.2M
2022-10-03 83.56 85.36 83.56 84.18 0.4M
2022-09-30 82.25 83.00 81.00 81.50 0.1M
2022-09-29 83.98 84.14 82.51 83.03 0.1M
2022-09-28 81.14 83.66 81.13 83.52 0.3M
2022-09-27 80.01 81.50 79.69 80.36 0.4M
2022-09-26 4.07 4.13 3.95 3.96 5.0M
2022-09-23 4.11 4.12 4.03 4.07 8.4M
2022-09-22 4.30 4.34 4.24 4.26 3.7M
2022-09-21 4.30 4.32 4.22 4.24 2.8M
2022-09-20 4.30 4.30 4.23 4.28 5.4M
2022-09-19 4.30 4.44 4.30 4.43 3.4M
2022-09-16 4.43 4.46 4.40 4.42 2.5M
2022-09-15 4.47 4.47 4.39 4.42 2.5M
2022-09-14 4.53 4.56 4.50 4.53 1.8M
2022-09-13 4.50 4.53 4.42 4.51 3.5M
2022-09-12 4.53 4.54 4.50 4.52 2.0M
2022-09-09 4.41 4.48 4.40 4.46 2.9M
2022-09-08 4.32 4.36 4.28 4.31 3.2M
2022-09-07 4.38 4.39 4.27 4.28 5.5M
2022-09-06 4.51 4.52 4.46 4.49 2.4M
2022-09-02 4.54 4.55 4.46 4.47 3.3M
2022-09-01 4.50 4.52 4.43 4.45 2.8M
2022-08-31 4.58 4.63 4.54 4.55 2.2M
2022-08-30 4.70 4.70 4.59 4.62 2.2M
2022-08-29 4.67 4.74 4.67 4.73 1.6M
2022-08-26 4.64 4.66 4.60 4.63 2.0M
2022-08-25 4.71 4.72 4.63 4.65 1.6M
2022-08-24 4.65 4.70 4.65 4.70 2.0M
2022-08-23 4.61 4.67 4.61 4.65 2.8M
2022-08-22 4.51 4.57 4.43 4.56 3.3M
2022-08-19 4.54 4.60 4.54 4.56 2.2M
2022-08-18 4.61 4.68 4.61 4.65 3.0M
2022-08-17 4.54 4.60 4.51 4.55 2.9M
2022-08-16 4.61 4.65 4.50 4.53 3.3M
2022-08-15 4.52 4.63 4.50 4.61 3.4M
2022-08-12 4.72 4.72 4.67 4.70 1.8M
2022-08-11 4.72 4.78 4.68 4.74 2.0M
2022-08-10 4.62 4.69 4.49 4.66 2.8M
2022-08-09 4.63 4.67 4.55 4.59 2.0M
2022-08-08 4.49 4.61 4.47 4.61 2.9M
2022-08-05 4.43 4.58 4.40 4.48 2.8M
2022-08-04 4.55 4.60 4.45 4.49 6.0M
2022-08-03 4.78 4.78 4.59 4.61 4.9M
2022-08-02 4.73 4.82 4.70 4.76 2.4M
2022-08-01 4.70 4.74 4.63 4.70 3.9M
2022-07-29 4.89 4.97 4.84 4.87 2.8M
2022-07-28 4.85 4.87 4.76 4.81 1.6M
2022-07-27 4.77 4.85 4.70 4.84 2.1M
2022-07-26 4.75 4.80 4.67 4.68 1.6M
2022-07-25 4.70 4.74 4.66 4.73 1.5M
2022-07-22 4.69 4.74 4.62 4.63 2.3M
2022-07-21 4.69 4.73 4.64 4.69 2.1M
2022-07-20 4.73 4.81 4.73 4.79 1.8M
2022-07-19 4.71 4.81 4.70 4.79 2.7M
2022-07-18 4.94 4.95 4.90 4.92 3.3M
2022-07-15 4.77 4.79 4.71 4.76 2.8M
2022-07-14 4.61 4.72 4.51 4.70 3.8M
2022-07-13 4.70 4.79 4.66 4.71 3.1M
2022-07-12 4.80 4.83 4.68 4.70 4.0M
2022-07-11 4.90 5.00 4.88 4.98 2.5M
2022-07-08 4.97 5.00 4.89 4.99 2.1M
2022-07-07 4.84 4.94 4.82 4.89 2.7M
2022-07-06 4.72 4.74 4.57 4.70 3.8M
2022-07-05 5.03 5.04 4.70 4.79 7.1M
2022-07-01 5.22 5.23 5.13 5.20 1.5M
2022-06-30 5.22 5.23 5.07 5.12 2.5M
2022-06-29 5.40 5.45 5.26 5.28 1.9M
2022-06-28 5.33 5.39 5.29 5.37 2.5M
2022-06-27 5.17 5.28 5.10 5.27 1.6M
2022-06-24 5.09 5.20 5.05 5.15 1.3M
2022-06-23 5.15 5.17 5.01 5.02 2.2M
2022-06-22 5.06 5.22 5.00 5.13 4.4M
2022-06-21 5.35 5.38 5.29 5.32 4.1M
2022-06-17 5.72 5.72 5.44 5.53 6.6M
2022-06-16 5.68 5.78 5.60 5.74 2.6M
2022-06-15 5.74 5.76 5.64 5.71 2.9M
2022-06-14 5.86 5.90 5.70 5.77 3.2M
2022-06-13 5.82 5.87 5.73 5.85 3.4M
2022-06-10 5.85 5.85 5.79 5.85 2.3M
2022-06-09 5.86 5.87 5.84 5.86 2.0M
2022-06-08 5.86 5.87 5.83 5.87 2.6M
2022-06-07 5.84 5.85 5.83 5.85 2.4M
2022-06-06 5.83 5.84 5.81 5.83 1.0M
2022-06-03 5.78 5.82 5.77 5.82 0.9M
2022-06-02 5.76 5.79 5.74 5.78 1.3M
2022-06-01 5.78 5.79 5.75 5.76 1.5M
2022-05-31 5.79 5.80 5.73 5.74 2.3M
2022-05-27 5.72 5.72 5.69 5.72 0.9M
2022-05-26 5.69 5.73 5.67 5.71 1.5M
2022-05-25 5.65 5.65 5.62 5.65 1.0M
2022-05-24 5.63 5.63 5.59 5.61 0.9M
2022-05-23 5.56 5.59 5.56 5.59 1.3M
2022-05-20 5.58 5.58 5.51 5.56 1.1M
2022-05-19 5.45 5.55 5.40 5.54 2.6M
2022-05-18 5.82 5.82 5.67 5.69 3.2M
2022-05-17 5.85 5.85 5.76 5.77 2.9M
2022-05-16 5.73 5.84 5.73 5.84 2.0M
2022-05-13 5.75 5.75 5.70 5.75 1.6M
2022-05-12 5.63 5.68 5.61 5.68 1.2M
2022-05-11 5.62 5.66 5.60 5.63 1.3M
2022-05-10 5.55 5.56 5.42 5.47 2.0M
2022-05-09 5.65 5.67 5.53 5.56 2.8M
2022-05-06 5.71 5.72 5.65 5.70 1.3M
2022-05-05 5.70 5.70 5.61 5.62 1.2M
2022-05-04 5.58 5.65 5.58 5.64 1.0M
2022-05-03 5.53 5.54 5.47 5.51 0.8M
2022-05-02 5.42 5.57 5.39 5.57 1.8M
2022-04-29 5.55 5.59 5.49 5.49 0.8M
2022-04-28 5.46 5.54 5.44 5.53 0.7M
2022-04-27 5.43 5.46 5.38 5.46 0.7M
2022-04-26 5.36 5.47 5.36 5.44 1.4M
2022-04-25 5.31 5.39 5.23 5.39 2.3M
2022-04-22 5.47 5.50 5.43 5.44 0.9M
2022-04-21 5.52 5.55 5.48 5.51 0.7M
2022-04-20 5.48 5.50 5.40 5.47 1.4M
2022-04-19 5.52 5.52 5.44 5.47 1.8M
2022-04-18 5.76 5.81 5.75 5.78 2.8M
2022-04-14 5.63 5.75 5.63 5.72 1.7M
2022-04-13 5.60 5.70 5.58 5.70 1.3M
2022-04-12 5.49 5.58 5.49 5.55 1.2M
2022-04-11 5.40 5.42 5.34 5.40 2.2M
2022-04-08 5.43 5.50 5.39 5.49 1.4M
2022-04-07 5.47 5.49 5.31 5.44 3.1M
2022-04-06 5.62 5.62 5.36 5.42 1.9M
2022-04-05 5.69 5.69 5.51 5.52 1.1M
2022-04-04 5.58 5.65 5.55 5.65 1.2M
2022-04-01 5.42 5.50 5.40 5.47 0.8M
2022-03-31 5.59 5.62 5.40 5.47 1.4M
2022-03-30 5.65 5.72 5.64 5.68 0.8M
2022-03-29 5.32 5.58 5.30 5.56 1.5M
2022-03-28 5.60 5.65 5.44 5.46 1.9M
2022-03-25 5.72 5.81 5.65 5.77 0.6M
2022-03-24 5.78 5.81 5.69 5.71 0.8M
2022-03-23 5.74 5.82 5.72 5.77 2.2M
2022-03-22 5.62 5.68 5.55 5.60 1.1M
2022-03-21 5.51 5.67 5.51 5.66 1.3M
2022-03-18 5.49 5.53 5.45 5.52 1.3M
2022-03-17 5.35 5.49 5.29 5.44 1.3M
2022-03-16 5.22 5.31 5.10 5.14 1.7M
2022-03-15 5.31 5.33 5.10 5.18 2.1M
2022-03-14 5.50 5.52 5.34 5.40 1.6M
2022-03-11 5.50 5.57 5.47 5.57 0.7M
2022-03-10 5.49 5.55 5.40 5.47 1.0M
2022-03-09 5.59 5.62 5.39 5.49 2.0M
2022-03-08 5.65 5.67 5.58 5.66 1.7M
2022-03-07 5.61 5.64 5.59 5.62 1.5M
2022-03-04 5.56 5.62 5.52 5.58 1.4M
2022-03-03 5.51 5.58 5.51 5.55 0.9M
2022-03-02 5.57 5.59 5.47 5.54 1.3M
2022-03-01 5.44 5.49 5.42 5.46 1.8M
2022-02-28 5.37 5.38 5.32 5.35 1.8M
2022-02-25 5.29 5.29 5.19 5.26 0.9M
2022-02-24 5.30 5.41 5.21 5.29 2.3M
2022-02-23 5.28 5.31 5.23 5.26 0.9M
2022-02-22 5.28 5.30 5.22 5.24 1.4M
2022-02-18 5.10 5.19 5.06 5.18 1.5M
2022-02-17 5.32 5.34 5.26 5.30 2.0M
2022-02-16 5.40 5.43 5.28 5.35 1.8M
2022-02-15 5.37 5.39 5.28 5.32 1.9M
2022-02-14 5.41 5.44 5.38 5.43 1.3M
2022-02-11 5.41 5.45 5.39 5.43 1.2M
2022-02-10 5.40 5.41 5.36 5.36 1.0M
2022-02-09 5.39 5.39 5.36 5.37 0.7M
2022-02-08 5.38 5.38 5.33 5.38 1.2M
2022-02-07 5.39 5.40 5.37 5.40 1.7M
2022-02-04 5.38 5.38 5.36 5.36 0.9M
2022-02-03 5.33 5.36 5.31 5.36 0.4M
2022-02-02 5.32 5.33 5.30 5.33 0.4M
2022-02-01 5.32 5.33 5.29 5.32 0.6M
2022-01-31 5.30 5.32 5.26 5.32 0.4M
2022-01-28 5.34 5.34 5.26 5.26 0.4M
2022-01-27 5.32 5.33 5.25 5.27 0.7M
2022-01-26 5.28 5.28 5.23 5.25 0.6M
2022-01-25 5.21 5.24 5.19 5.23 0.4M
2022-01-24 5.17 5.21 5.12 5.21 1.2M
2022-01-21 5.20 5.24 5.18 5.21 1.4M
2022-01-20 5.29 5.29 5.22 5.23 1.0M
2022-01-19 5.41 5.43 5.39 5.39 1.4M
2022-01-18 5.38 5.39 5.36 5.39 1.5M
2022-01-14 5.38 5.38 5.33 5.34 0.7M
2022-01-13 5.38 5.38 5.33 5.35 0.6M
2022-01-12 5.35 5.36 5.34 5.35 0.7M
2022-01-11 5.35 5.35 5.32 5.35 0.8M
2022-01-10 5.32 5.32 5.28 5.31 0.8M
2022-01-07 5.31 5.33 5.29 5.31 0.9M
2022-01-06 5.34 5.34 5.28 5.31 0.6M
2022-01-05 5.29 5.30 5.26 5.27 0.4M
2022-01-04 5.24 5.28 5.24 5.26 0.4M
2022-01-03 5.19 5.24 5.19 5.24 0.5M