Premium
Unusual Machines Inc (UMAC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2134 | -34.6892069866 | 9.2634 | 9.32 | 5.9 | 1602235 | 7.70206308 | CS |
| 4 | -6.13 | -50.328407225 | 12.18 | 13.76 | 5.9 | 1350573 | 10.17538294 | CS |
| 12 | -2.88 | -32.2508398656 | 8.93 | 21.65 | 5.9 | 2429321 | 13.14019746 | CS |
| 26 | 4.19 | 225.268817204 | 1.86 | 23.62 | 1.28 | 2651492 | 13.25590096 | CS |
| 52 | 3.51 | 138.188976378 | 2.54 | 23.62 | 0.98 | 1373951 | 12.63562255 | CS |
| 156 | 2.05 | 51.25 | 4 | 23.62 | 0.98 | 1315339 | 12.60248959 | CS |
| 260 | 2.05 | 51.25 | 4 | 23.62 | 0.98 | 1315339 | 12.60248959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 6.05 | -1.13 | -15.74 | 7.47 | 7.4788 | 5.9 | 1061522 |
| 1740785400 | 7.18 | 0.31 | 4.51 | 6.53 | 7.46 | 6.46 | 1181167 |
| 1740699000 | 6.87 | -1.97 | -22.29 | 8.755 | 8.755 | 6.67 | 2235023 |
| 1740612600 | 8.84 | -0.16 | -1.78 | 9.05 | 9.25 | 7.75 | 2226185 |
| 1740526200 | 9 | 0.63 | 7.53 | 9.2634 | 9.32 | 7.98 | 1307280 |
| 1740439800 | 8.3699999 | -1.85 | -18.10 | 10 | 10.045 | 8.345 | 1623436 |
| 1740180600 | 10.22 | -0.86 | -7.76 | 11.18 | 11.2999 | 10.13 | 829393 |
| 1740094200 | 11.08 | -0.39 | -3.40 | 11.45 | 11.73 | 10.7 | 718423 |
| 1740007800 | 11.47 | 0.51 | 4.65 | 10.87 | 11.89 | 10.71 | 1020735 |
| 1739921400 | 10.96 | -0.67 | -5.76 | 11.77 | 12.1999 | 10.6491 | 1562602 |
| 1739575800 | 11.63 | -0.27 | -2.27 | 12 | 13.76 | 11.48 | 3170452 |
| 1739489400 | 11.9 | -0.27 | -2.22 | 12 | 12.32 | 11.3567 | 1242452 |
| 1739403000 | 12.17 | 0.48 | 4.11 | 11.88 | 12.35 | 11.52 | 997056 |
| 1739316600 | 11.69 | -0.48 | -3.94 | 11.78 | 12.18 | 11.57 | 844646 |
| 1739230200 | 12.17 | 0.52 | 4.46 | 12.02 | 12.65 | 11.6 | 1384467 |
| 1738971000 | 11.65 | -0.3 | -2.51 | 11.75 | 12.82 | 11.4308 | 1486183 |
| 1738884600 | 11.95 | 0.35 | 3.02 | 11.8 | 12.59 | 11.36 | 1119000 |
| 1738798200 | 11.6 | -0.23 | -1.94 | 11.89 | 12.39 | 11.6 | 830335 |
| 1738711800 | 11.83 | -0.17 | -1.42 | 12.18 | 12.2256 | 11.57 | 868986 |
| 1738625400 | 12 | -0.04 | -0.33 | 11.1 | 12.33 | 10.7039 | 948401 |
| 1738366200 | 12.04 | 0.06 | 0.50 | 12.1 | 13.15 | 11.735 | 1334764 |
| 1738279800 | 11.98 | 0.69 | 6.11 | 11.57 | 12.15 | 11.505 | 724829 |
| 1738193400 | 11.29 | -0.72 | -6.00 | 12.09 | 12.14 | 10.9 | 898536 |
| 1738107000 | 12.01 | -0.06 | -0.50 | 12.34 | 12.45 | 11.55 | 862329 |
| 1738020600 | 12.07 | -1.61 | -11.77 | 12.84 | 12.97 | 11.86 | 1209173 |
| 1737761400 | 13.68 | -0.82 | -5.66 | 13.8 | 14.158 | 13.286 | 1034481 |
| 1737675000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1737588600 | 14.5 | -0.26 | -1.76 | 15.13 | 15.23 | 13.9152 | 1257689 |
| 1737502200 | 14.76 | 1.81 | 13.98 | 13.6 | 14.925 | 13.01 | 1938573 |
| 1737156600 | 12.95 | -0.52 | -3.86 | 13.91 | 14.7 | 12.61 | 2357431 |
| 1737070200 | 13.47 | 0.48 | 3.70 | 13.4 | 13.68 | 12.27 | 1455421 |
| 1736983800 | 12.99 | 1 | 8.34 | 12.4 | 13.55 | 12.3 | 1538298 |
| 1736897400 | 11.99 | 0.93 | 8.41 | 11.72 | 12.6896 | 11.5 | 1683867 |
| 1736811000 | 11.06 | -1.94 | -14.92 | 11.9 | 12.36 | 10.8005 | 1717310 |
| 1736551800 | 13 | 0.62 | 5.01 | 12.84 | 13.9734 | 12.64 | 1746850 |
| 1736379000 | 12.38 | -2.3 | -15.67 | 13.95 | 13.95 | 11.85 | 2427145 |
| 1736292600 | 14.68 | -1.78 | -10.81 | 16.489999 | 16.5 | 14.5 | 2134443 |
| 1736206200 | 16.46 | -0.22 | -1.32 | 16.7 | 17.42 | 15.7 | 2781175 |
| 1735947000 | 16.68 | 0.75 | 4.71 | 16.399999 | 17.5 | 16 | 2848397 |
| 1735860600 | 15.93 | -0.89 | -5.29 | 16.81 | 16.88 | 14.56 | 2825449 |
| 1735687800 | 16.82 | -2.49 | -12.89 | 18.97 | 19.23 | 15.9101 | 3834093 |
| 1735601400 | 19.31 | 2.34 | 13.79 | 16.54 | 21.65 | 15.2 | 6778614 |
| 1735342200 | 16.97 | -0.57 | -3.25 | 18.18 | 19.4 | 15.6001 | 4894820 |
| 1735255800 | 17.54 | 2.95 | 20.22 | 15.48 | 17.96 | 15.3372 | 5868299 |
| 1735077840 | 14.59 | -0.99 | -6.35 | 14.65 | 16.29 | 14.3 | 3423683 |
| 1734996600 | 15.58 | 2.97 | 23.55 | 12.61 | 15.94 | 11.63 | 8150958 |
| 1734737400 | 12.61 | 2.06 | 19.53 | 10.37 | 12.94 | 10.2 | 3508180 |
| 1734651000 | 10.55 | -1.05 | -9.05 | 12.21 | 12.5 | 10.32 | 2880582 |
| 1734564600 | 11.6 | 0.37 | 3.29 | 12.19 | 13.2914 | 11.04 | 4606700 |
| 1734478200 | 11.23 | -1.86 | -14.21 | 12.07 | 12.38 | 10.6 | 3982848 |
| 1734391800 | 13.09 | 1.99 | 17.93 | 12.59 | 13.75 | 11.6 | 10045698 |
| 1734132600 | 11.1 | 2.25 | 25.42 | 8.97 | 11.1 | 8.9 | 6833947 |
| 1734046200 | 8.85 | 0.05 | 0.57 | 9 | 9.6588999 | 8.6199999 | 1640311 |
| 1733959800 | 8.8 | -0.48 | -5.17 | 9.84 | 9.93 | 8.61 | 2479982 |
| 1733873400 | 9.28 | 0.54 | 6.18 | 8.93 | 9.95 | 8.75 | 3568867 |
| 1733787000 | 8.74 | 0.03 | 0.34 | 9 | 9.98 | 8.08 | 4538487 |
| 1733527800 | 8.71 | -1.54 | -15.02 | 9.92 | 10.03 | 8.58 | 4126571 |
| 1733441400 | 10.25 | 1.25 | 13.89 | 8.99 | 10.91 | 8.98 | 7933291 |
| 1733355000 | 9 | -2.85 | -24.05 | 11 | 11.38 | 8.835 | 9896554 |
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
