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
2023-12-29 70.58 70.58 69.65 69.65 0.1M
2023-12-28 70.95 71.53 69.80 69.95 0.1M
2023-12-27 72.46 72.46 71.45 71.49 0.1M
2023-12-26 71.71 72.96 71.71 72.49 0.1M
2023-12-22 71.74 72.10 71.01 71.19 0.0M
2023-12-21 70.61 71.40 70.61 71.39 0.1M
2023-12-20 71.99 72.16 71.10 71.31 0.0M
2023-12-19 70.60 71.50 70.51 71.50 0.1M
2023-12-18 71.70 72.35 70.90 71.36 0.1M
2023-12-15 70.73 70.73 69.50 70.59 0.1M
2023-12-14 70.22 71.00 70.22 70.62 0.1M
2023-12-13 68.41 69.00 68.01 68.73 0.0M
2023-12-12 68.65 68.65 67.55 67.95 0.1M
2023-12-11 70.10 70.29 69.42 70.19 0.0M
2023-12-08 69.85 70.31 69.21 69.98 0.0M
2023-12-07 69.12 69.13 67.75 68.50 0.1M
2023-12-06 69.93 70.06 68.07 68.48 0.2M
2023-12-05 72.29 72.61 70.88 71.18 0.1M
2023-12-04 72.21 73.23 71.29 72.00 0.1M
2023-12-01 74.03 74.98 72.50 72.78 0.1M
2023-11-30 76.39 77.18 73.40 73.69 0.1M
2023-11-29 75.34 75.99 73.85 75.74 0.1M
2023-11-28 74.17 75.12 73.59 74.42 0.0M
2023-11-27 73.90 73.93 72.90 73.46 0.1M
2023-11-24 74.26 75.00 73.87 74.00 0.0M
2023-11-22 72.96 74.92 72.10 74.56 0.1M
2023-11-21 75.28 75.69 74.91 75.54 0.0M
2023-11-20 75.38 76.10 75.03 75.60 0.1M
2023-11-17 74.77 76.07 74.36 75.73 0.1M
2023-11-16 75.00 75.18 72.50 73.43 0.1M
2023-11-15 77.10 77.28 76.29 76.47 0.1M
2023-11-14 78.18 78.66 77.32 77.62 0.0M
2023-11-13 76.52 77.95 76.52 77.71 0.1M
2023-11-10 76.49 76.79 75.83 76.55 0.0M
2023-11-09 75.64 76.44 74.95 75.10 0.1M
2023-11-08 76.19 76.36 74.41 75.01 0.1M
2023-11-07 78.02 78.02 76.44 76.75 0.1M
2023-11-06 80.21 80.60 79.51 79.67 0.1M
2023-11-03 80.12 80.67 78.80 79.35 0.1M
2023-11-02 79.27 80.89 79.27 80.42 0.0M
2023-11-01 80.54 80.85 78.82 79.32 0.0M
2023-10-31 80.43 80.97 78.82 79.44 0.0M
2023-10-30 80.64 81.16 79.57 80.01 0.0M
2023-10-27 81.24 81.87 80.30 81.44 0.0M
2023-10-26 80.23 80.99 80.07 80.59 0.0M
2023-10-25 81.00 81.73 79.77 81.58 0.0M
2023-10-24 81.27 81.42 80.08 80.71 0.0M
2023-10-23 82.36 82.73 81.50 81.97 0.0M
2023-10-20 82.82 83.10 82.44 82.76 0.0M
2023-10-19 81.88 83.14 81.51 83.14 0.0M
2023-10-18 83.36 83.69 83.08 83.36 0.1M
2023-10-17 82.85 82.89 82.01 82.83 0.0M
2023-10-16 82.88 82.88 82.10 82.78 0.0M
2023-10-13 81.99 82.82 81.52 82.82 0.0M
2023-10-12 81.20 81.23 79.43 80.10 0.0M
2023-10-11 81.02 81.06 79.60 80.57 0.0M
2023-10-10 81.91 81.91 81.00 81.51 0.0M
2023-10-09 81.63 82.00 81.00 81.84 0.0M
2023-10-06 79.25 79.42 78.17 79.00 0.0M
2023-10-05 79.05 80.13 78.50 78.75 0.1M
2023-10-04 82.69 82.69 80.00 80.35 0.1M
2023-10-03 83.66 84.31 83.53 83.67 0.0M
2023-10-02 84.25 84.51 83.18 83.39 0.0M
2023-09-29 84.75 84.75 83.97 84.22 0.0M
2023-09-28 85.13 85.13 84.35 84.72 0.0M
2023-09-27 84.50 85.40 84.50 85.33 0.1M
2023-09-26 83.56 84.48 83.56 84.25 0.0M
2023-09-25 83.90 84.10 83.46 83.84 0.0M
2023-09-22 84.33 84.50 83.41 84.16 0.0M
2023-09-21 84.07 84.48 83.66 83.70 0.1M
2023-09-20 83.44 84.29 83.28 83.60 0.1M
2023-09-19 84.80 84.80 84.16 84.26 0.1M
2023-09-18 85.35 85.49 84.75 85.35 0.1M
2023-09-15 84.99 85.27 84.65 85.25 0.0M
2023-09-14 84.56 85.00 84.56 85.00 0.0M
2023-09-13 84.20 84.30 83.77 84.00 0.0M
2023-09-12 83.68 84.25 83.68 84.01 0.0M
2023-09-11 83.39 83.51 83.00 83.02 0.0M
2023-09-08 82.76 83.25 82.76 82.85 0.0M
2023-09-07 82.96 82.99 82.33 82.85 0.0M
2023-09-06 82.63 83.20 82.23 82.92 0.0M
2023-09-05 82.50 83.00 82.25 82.50 0.0M
2023-09-01 81.00 82.00 80.94 81.73 0.1M
2023-08-31 79.56 80.34 79.38 80.24 0.0M
2023-08-30 79.19 79.20 78.39 79.00 0.0M
2023-08-29 77.72 78.63 77.27 78.63 0.0M
2023-08-28 77.53 78.24 77.40 77.53 0.0M
2023-08-25 77.53 77.79 76.26 77.75 0.0M
2023-08-24 76.10 77.03 75.50 76.74 0.0M
2023-08-23 76.14 77.11 75.64 76.37 0.1M
2023-08-22 77.84 78.00 77.31 77.36 0.0M
2023-08-21 78.86 78.86 77.57 77.85 0.0M
2023-08-18 78.86 79.87 78.73 79.70 0.1M
2023-08-17 79.82 79.82 78.60 78.86 0.0M
2023-08-16 79.47 79.84 78.11 78.48 0.0M
2023-08-15 79.99 79.99 78.86 79.25 0.0M
2023-08-14 80.41 80.61 80.04 80.49 0.0M
2023-08-11 80.55 80.99 80.55 80.72 0.0M
2023-08-10 80.94 80.97 80.50 80.55 0.0M
2023-08-09 80.83 81.05 80.60 81.00 0.0M
2023-08-08 80.48 80.70 80.20 80.70 0.0M
2023-08-07 80.88 80.88 80.34 80.65 0.0M
2023-08-04 80.42 80.65 80.28 80.60 0.0M
2023-08-03 80.05 80.40 79.75 80.22 0.0M
2023-08-02 80.01 80.17 79.47 79.66 0.0M
2023-08-01 80.06 80.20 80.00 80.20 0.0M
2023-07-31 79.90 80.24 79.90 80.10 0.0M
2023-07-28 79.51 79.86 79.25 79.71 0.0M
2023-07-27 79.15 79.75 79.15 79.34 0.0M
2023-07-26 78.93 79.20 78.80 79.00 0.0M
2023-07-25 78.90 79.18 78.61 79.02 0.0M
2023-07-24 78.12 79.00 78.00 78.90 0.0M
2023-07-21 77.45 78.00 77.34 77.75 0.0M
2023-07-20 76.84 77.55 76.72 77.39 0.0M
2023-07-19 77.90 77.90 76.72 76.90 0.1M
2023-07-18 77.90 78.42 77.42 78.39 0.0M
2023-07-17 77.83 77.91 77.25 77.35 0.1M
2023-07-14 78.75 78.75 77.77 77.83 0.0M
2023-07-13 77.97 78.74 77.64 78.70 0.1M
2023-07-12 77.68 78.00 77.51 77.95 0.0M
2023-07-11 76.20 77.42 76.20 77.25 0.0M
2023-07-10 76.37 76.65 75.76 76.22 0.1M
2023-07-07 74.21 76.50 74.21 76.37 0.0M
2023-07-06 74.62 74.98 73.61 74.94 0.0M
2023-07-05 74.61 75.20 74.42 75.05 0.1M
2023-07-03 74.10 74.62 73.61 73.69 0.0M
2023-06-30 73.64 74.26 73.37 73.95 0.1M
2023-06-29 72.80 73.67 72.51 73.29 0.0M
2023-06-28 71.37 73.15 71.10 72.87 0.0M
2023-06-27 72.30 72.80 71.35 71.49 0.1M
2023-06-26 72.75 73.20 72.02 72.94 0.0M
2023-06-23 71.60 72.69 71.23 72.69 0.0M
2023-06-22 74.01 74.01 72.41 72.75 0.0M
2023-06-21 73.55 74.92 73.55 74.92 0.0M
2023-06-20 73.68 74.05 72.62 73.65 0.0M
2023-06-16 74.01 75.09 74.00 75.05 0.0M
2023-06-15 72.87 74.37 72.87 74.13 0.0M
2023-06-14 73.75 73.85 72.17 72.71 0.0M
2023-06-13 72.33 73.20 72.33 72.94 0.0M
2023-06-12 72.01 72.20 70.84 71.07 0.1M
2023-06-09 74.28 74.92 73.51 73.89 0.0M
2023-06-08 75.34 75.49 72.63 74.27 0.0M
2023-06-07 74.76 75.75 74.76 75.28 0.1M
2023-06-06 73.97 74.93 73.59 74.30 0.0M
2023-06-05 75.52 75.66 74.51 74.51 0.1M
2023-06-02 74.30 74.66 73.95 74.43 0.1M
2023-06-01 71.00 73.65 70.91 72.76 0.0M
2023-05-31 72.01 72.18 70.85 71.40 0.1M
2023-05-30 73.93 73.93 72.14 72.67 0.1M
2023-05-26 75.02 75.31 74.67 75.00 0.0M
2023-05-25 75.26 75.26 73.53 74.41 0.0M
2023-05-24 75.56 76.07 74.90 75.77 0.1M
2023-05-23 74.41 75.50 74.41 75.11 0.0M
2023-05-22 73.93 74.72 73.50 74.05 0.0M
2023-05-19 74.97 74.97 73.43 73.97 0.1M
2023-05-18 76.53 76.53 75.65 76.12 0.1M
2023-05-17 74.99 76.84 74.99 76.60 0.1M
2023-05-16 75.57 75.67 74.67 74.72 0.0M
2023-05-15 75.19 75.50 74.52 75.21 0.0M
2023-05-12 75.44 75.59 73.88 74.16 0.0M
2023-05-11 76.08 76.08 74.56 75.35 0.0M
2023-05-10 77.14 77.14 75.51 76.54 0.0M
2023-05-09 76.22 77.10 75.08 77.00 0.0M
2023-05-08 76.52 77.10 75.97 76.24 0.1M
2023-05-05 74.02 75.32 74.02 74.86 0.1M
2023-05-04 71.85 73.21 71.05 72.26 0.1M
2023-05-03 73.37 73.37 71.51 71.84 0.1M
2023-05-02 77.60 77.61 74.79 74.92 0.1M
2023-05-01 78.13 79.11 77.80 78.88 0.0M
2023-04-28 78.00 79.72 77.60 79.72 0.0M
2023-04-27 77.64 78.25 77.27 77.95 0.0M
2023-04-26 79.15 79.83 77.14 77.64 0.0M
2023-04-25 81.31 81.31 79.40 79.85 0.0M
2023-04-24 79.76 81.50 79.76 81.40 0.0M
2023-04-21 79.95 80.75 79.95 80.40 0.0M
2023-04-20 80.00 80.18 79.50 79.76 0.0M
2023-04-19 81.18 81.65 80.82 81.30 0.0M
2023-04-18 83.39 83.39 82.23 82.90 0.0M
2023-04-17 83.59 83.87 82.57 83.06 0.1M
2023-04-14 83.58 84.10 83.50 83.97 0.0M
2023-04-13 83.55 84.20 83.42 83.55 0.0M
2023-04-12 83.00 84.12 83.00 83.91 0.1M
2023-04-11 81.31 82.85 81.31 82.80 0.1M
2023-04-10 81.25 82.25 81.22 81.32 0.1M
2023-04-06 81.48 82.00 81.18 81.70 0.1M
2023-04-05 81.53 82.06 81.10 81.60 0.0M
2023-04-04 81.63 82.47 80.78 81.73 0.0M
2023-04-03 80.04 81.77 80.04 81.46 0.1M
2023-03-31 76.72 77.77 76.56 77.75 0.1M
2023-03-30 75.53 76.45 75.06 76.25 0.0M
2023-03-29 76.00 76.30 74.83 75.00 0.0M
2023-03-28 74.31 76.00 74.31 75.45 0.1M
2023-03-27 72.18 74.87 72.08 74.75 0.1M
2023-03-24 70.24 71.49 70.07 71.25 0.1M
2023-03-23 72.48 73.50 71.28 71.28 0.1M
2023-03-22 71.58 72.96 71.12 71.90 0.1M
2023-03-21 70.52 71.60 70.33 71.59 0.2M
2023-03-20 71.07 73.00 70.70 72.61 0.3M
2023-03-17 73.28 73.28 70.66 71.65 0.1M
2023-03-16 72.59 74.33 70.63 73.21 0.2M
2023-03-15 73.44 73.76 70.49 72.57 0.6M
2023-03-14 77.81 79.00 75.67 76.32 0.4M
2023-03-13 78.74 80.58 77.75 79.21 0.2M
2023-03-10 80.51 81.42 80.03 81.07 0.1M
2023-03-09 81.58 82.14 80.06 80.18 0.1M
2023-03-08 81.11 81.62 80.70 81.01 0.1M
2023-03-07 83.27 83.27 81.38 82.00 0.1M
2023-03-06 82.82 83.29 82.25 83.10 0.1M
2023-03-03 81.12 82.84 80.82 82.83 0.1M
2023-03-02 81.40 81.81 81.02 81.52 0.0M
2023-03-01 80.37 81.25 80.26 81.24 0.0M
2023-02-28 81.25 81.39 80.38 80.72 0.1M
2023-02-27 79.97 80.03 79.14 79.68 0.0M
2023-02-24 79.50 80.20 78.38 80.20 0.1M
2023-02-23 79.66 79.93 79.00 79.68 0.0M
2023-02-22 79.79 79.79 78.20 78.41 0.1M
2023-02-21 80.48 80.70 79.67 79.67 0.1M
2023-02-17 83.54 83.54 82.30 83.00 0.1M
2023-02-16 84.48 84.67 84.15 84.26 0.1M
2023-02-15 84.30 84.67 83.60 84.46 0.1M
2023-02-14 84.00 84.66 83.42 84.51 0.1M
2023-02-13 84.50 85.00 84.26 84.55 0.0M
2023-02-10 84.00 84.85 83.80 84.66 0.1M
2023-02-09 83.96 83.96 82.72 83.48 0.1M
2023-02-08 83.20 83.99 83.00 83.75 0.1M
2023-02-07 81.00 83.25 81.00 83.07 0.1M
2023-02-06 80.00 80.96 78.95 80.86 0.1M
2023-02-03 81.67 83.19 79.60 79.77 0.1M
2023-02-02 81.85 82.51 81.09 81.67 0.0M
2023-02-01 83.32 83.85 81.80 82.40 0.0M
2023-01-31 82.01 83.61 82.01 83.46 0.0M
2023-01-30 83.16 83.60 82.45 82.56 0.0M
2023-01-27 84.54 84.54 83.27 83.40 0.0M
2023-01-26 84.46 84.47 83.70 84.02 0.1M
2023-01-25 83.52 84.11 83.16 83.83 0.0M
2023-01-24 84.12 84.22 83.30 83.68 0.0M
2023-01-23 84.15 84.55 84.00 84.08 0.0M
2023-01-20 83.61 84.12 83.00 83.90 0.0M
2023-01-19 83.39 83.60 82.71 83.42 0.0M
2023-01-18 84.99 85.30 83.99 84.10 0.1M
2023-01-17 84.32 84.99 83.75 84.80 0.0M
2023-01-13 83.39 84.14 83.39 84.10 0.0M
2023-01-12 83.01 83.50 82.75 83.01 0.0M
2023-01-11 81.69 82.50 80.91 82.29 0.1M
2023-01-10 80.94 80.95 79.43 80.31 0.0M
2023-01-09 80.88 81.40 79.72 80.11 0.1M
2023-01-06 79.99 80.20 78.39 78.90 0.1M
2023-01-05 77.61 79.72 77.58 78.59 0.1M
2023-01-04 79.55 79.55 77.77 78.15 0.1M
2023-01-03 82.08 83.21 81.00 81.48 0.1M