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 | -1.45 | -6.74418604651 | 21.5 | 25.939 | 19.48 | 4520713 | 22.04643597 | CS |
| 4 | -3.65 | -15.4008438819 | 23.7 | 27.09 | 18.0869 | 4745488 | 22.68067987 | CS |
| 12 | 5.78 | 40.5045550105 | 14.27 | 34.36 | 12.945 | 6131007 | 22.85199453 | CS |
| 26 | 4.68 | 30.4489264802 | 15.37 | 34.36 | 10.64 | 5146287 | 19.60012964 | CS |
| 52 | 11.97 | 148.143564356 | 8.08 | 34.36 | 7.245 | 4381350 | 16.41437607 | CS |
| 156 | 16.05 | 401.25 | 4 | 34.36 | 0.98 | 2747672 | 14.52255959 | CS |
| 260 | 16.05 | 401.25 | 4 | 34.36 | 0.98 | 2747672 | 14.52255959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 20.05 | -1.6 | -7.39 | 21.5 | 21.583 | 19.48 | 3132530 |
| 1783377000 | 21.65 | -0.43 | -1.95 | 21.62 | 22.59 | 20.59 | 2798822 |
| 1783031400 | 22.08 | -1.14 | -4.91 | 22.68 | 25.939 | 21.53 | 6048795 |
| 1782945000 | 23.22 | 0.92 | 4.13 | 21.5 | 24.71 | 21.4201 | 6101400 |
| 1782858600 | 22.3 | 3.07 | 15.96 | 20.9 | 23.37 | 20.05 | 9519349 |
| 1782772200 | 19.23 | 0.13 | 0.68 | 19.99 | 20.18 | 18.33 | 3443751 |
| 1782513000 | 19.1 | 0.29 | 1.54 | 19 | 19.68 | 18.0869 | 4591735 |
| 1782426600 | 18.81 | -0.71 | -3.64 | 20.03 | 20.19 | 18.4101 | 3104152 |
| 1782340200 | 19.52 | -1.99 | -9.25 | 21.52 | 21.52 | 19.23 | 3832175 |
| 1782253800 | 21.51 | -1.06 | -4.70 | 21.44 | 22.99 | 21.01 | 2967141 |
| 1782167400 | 22.57 | -2.41 | -9.65 | 24.85 | 24.9 | 22.2901 | 4343038 |
| 1781821800 | 24.98 | 0.53 | 2.17 | 25.35 | 25.5 | 23.11 | 5040962 |
| 1781735400 | 24.45 | -0.75 | -2.98 | 25 | 26.42 | 24.06 | 4152985 |
| 1781649000 | 25.2 | 0.47 | 1.90 | 24.73 | 26.925 | 23.58 | 5991533 |
| 1781562600 | 24.73 | 0.3 | 1.23 | 25.71 | 27.09 | 24.25 | 5400384 |
| 1781303400 | 24.43 | -1.29 | -5.02 | 25.8 | 26.21 | 23.15 | 4747273 |
| 1781217000 | 25.72 | 2.87 | 12.56 | 23.19 | 26.35 | 22.9 | 5695277 |
| 1781130600 | 22.85 | -1.05 | -4.39 | 23.7 | 25.07 | 22.77 | 4511526 |
| 1781044200 | 23.9 | -1.95 | -7.54 | 26 | 26.62 | 21.94 | 6265943 |
| 1780957800 | 25.85 | -0.85 | -3.18 | 27.82 | 27.83 | 24.7641 | 5795777 |
| 1780698600 | 26.7 | -5.6 | -17.34 | 30.81 | 30.95 | 25.5501 | 7852559 |
| 1780612200 | 32.299999 | 3.44 | 11.92 | 28 | 32.93 | 27.11 | 8188375 |
| 1780525800 | 28.86 | -4.56 | -13.64 | 31.08 | 32.4799 | 28.26 | 8971636 |
| 1780439400 | 33.42 | 4.54 | 15.72 | 30.58 | 34.36 | 29.972 | 14636701 |
| 1780353000 | 28.88 | -2.9 | -9.13 | 30.07 | 32 | 27.4029 | 10992180 |
| 1780093800 | 31.78 | 2.18 | 7.36 | 29.305 | 32.36 | 24.28 | 26137917 |
| 1780007400 | 29.6 | 10.77 | 57.20 | 25 | 32 | 24.7 | 48067913 |
| 1779921000 | 18.83 | 1.55 | 8.97 | 17.17 | 19.1 | 16.649999 | 6710152 |
| 1779834600 | 17.28 | 0.5 | 2.98 | 17 | 18.88 | 16.51 | 6179995 |
| 1779489000 | 16.78 | 1.98 | 13.38 | 14.84 | 16.88 | 14.76 | 6929234 |
| 1779402600 | 14.8 | 0.43 | 2.99 | 14.29 | 14.83 | 13.73 | 2572054 |
| 1779316200 | 14.37 | 0.71 | 5.20 | 13.82 | 14.45 | 13.36 | 2590057 |
| 1779229800 | 13.66 | -0.79 | -5.47 | 14.1 | 14.27 | 13.055 | 3600578 |
| 1779143400 | 14.45 | -1.75 | -10.80 | 15.86 | 15.95 | 13.89 | 5556882 |
| 1778884200 | 16.2 | -0.73 | -4.31 | 15.42 | 16.76 | 15.02 | 5402880 |
| 1778797800 | 16.93 | 1.96 | 13.09 | 15.345 | 17.07 | 14.85 | 7885312 |
| 1778711400 | 14.97 | 0.85 | 6.02 | 15.125 | 15.21 | 13.74 | 4889118 |
| 1778625000 | 14.12 | -1.22 | -7.95 | 14.75 | 15.46 | 13.89 | 3653001 |
| 1778538600 | 15.34 | 1.92 | 14.31 | 13.53 | 15.83 | 13.35 | 5211568 |
| 1778279400 | 13.42 | -0.08 | -0.59 | 13.61 | 13.92 | 12.945 | 4223758 |
| 1778193000 | 13.5 | -0.76 | -5.33 | 14.05 | 14.06 | 13.34 | 1970288 |
| 1778106600 | 14.26 | 0.67 | 4.93 | 13.78 | 14.27 | 13.4 | 2207145 |
| 1778020200 | 13.59 | -0.22 | -1.59 | 13.88 | 13.88 | 13.21 | 2273171 |
| 1777933800 | 13.81 | -0.38 | -2.68 | 14 | 14.19 | 13.55 | 2219769 |
| 1777674600 | 14.19 | -0.4 | -2.74 | 14.69 | 14.7 | 13.62 | 2397503 |
| 1777588200 | 14.59 | 0.85 | 6.19 | 13.66 | 14.69 | 13.6073 | 2351093 |
| 1777501800 | 13.74 | -0.75 | -5.18 | 14.4 | 14.48 | 13.1701 | 3601786 |
| 1777415400 | 14.49 | -0.33 | -2.23 | 14.48 | 14.73 | 13.87 | 2471176 |
| 1777329000 | 14.82 | 0.17 | 1.16 | 14.59 | 14.91 | 14.2 | 2450720 |
| 1777069800 | 14.65 | -1.48 | -9.18 | 16.1 | 16.1 | 14.3 | 4772922 |
| 1776983400 | 16.129999 | -0.32 | -1.95 | 16.05 | 16.3 | 15.25 | 3015967 |
| 1776897000 | 16.45 | 1.08 | 7.03 | 15.8 | 17.2 | 15.8 | 5690295 |
| 1776810600 | 15.37 | -0.07 | -0.45 | 15.55 | 16.11 | 15.05 | 3682730 |
| 1776724200 | 15.44 | 1.35 | 9.58 | 14.06 | 16.1399 | 14 | 6028713 |
| 1776465000 | 14.09 | -1.82 | -11.44 | 16.129999 | 16.399999 | 13.62 | 7613156 |
| 1776378600 | 15.91 | 0.49 | 3.18 | 15.5 | 16.169 | 14.71 | 4159764 |
| 1776292200 | 15.42 | 1.43 | 10.22 | 14.27 | 15.42 | 13.88 | 4828794 |
| 1776205800 | 13.99 | -0.01 | -0.07 | 14.35 | 14.55 | 13.475 | 3816840 |
| 1776119400 | 14 | 0.3 | 2.19 | 13.6 | 14 | 13.13 | 3049262 |
| 1775860200 | 13.7 | 1.29 | 10.39 | 12.6 | 13.81 | 12.52 | 3737783 |
| 1775773800 | 12.41 | -0.44 | -3.42 | 12.82 | 13.07 | 12.13 | 2635641 |
| 1775687400 | 12.85 | -0.3 | -2.28 | 13.98 | 14.2099 | 12.33 | 3957328 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
