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 | 5.59 | 45.7821457821 | 12.21 | 17.81 | 10.2 | 4490851 | 14.00468221 | CS |
| 4 | 3.55 | 24.9122807018 | 14.25 | 23.62 | 8.08 | 10147791 | 14.50720906 | CS |
| 12 | 16.28 | 1071.05263158 | 1.52 | 23.62 | 1.28 | 4240617 | 13.1473511 | CS |
| 26 | 16.44 | 1208.82352941 | 1.36 | 23.62 | 1.13 | 2007852 | 12.82984979 | CS |
| 52 | 13.8 | 345 | 4 | 23.62 | 0.98 | 1228578 | 12.27854231 | CS |
| 156 | 13.8 | 345 | 4 | 23.62 | 0.98 | 1228578 | 12.27854231 | CS |
| 260 | 13.8 | 345 | 4 | 23.62 | 0.98 | 1228578 | 12.27854231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268600 | 11.85 | -3.22 | -21.37 | 13.05 | 13.31 | 11.01 | 10836454 |
| 1733182200 | 15.07 | -3.66 | -19.54 | 22.17 | 23.62 | 14 | 31575611 |
| 1732917840 | 18.73 | 8.84 | 89.38 | 14.25 | 19.5 | 12.8 | 62631515 |
| 1732750200 | 9.89 | 4.53 | 84.51 | 10.159 | 11.67 | 7.19 | 56675011 |
| 1732663800 | 5.36 | -0.55 | -9.31 | 6.78 | 6.92 | 4.7701 | 689199 |
| 1732577400 | 5.91 | 1.51 | 34.32 | 5.34 | 6.5 | 4.5 | 953713 |
| 1732318200 | 4.4 | 0.59 | 15.49 | 3.88 | 5.2069 | 3.875 | 456868 |
| 1732231800 | 3.81 | 0.02 | 0.53 | 3.84 | 4.0599999 | 3.22 | 401095 |
| 1732145400 | 3.79 | 0.91 | 31.60 | 2.91 | 4.3 | 2.91 | 643883 |
| 1732059000 | 2.88 | 0.18 | 6.67 | 2.68 | 2.94 | 2.55 | 56701 |
| 1731972600 | 2.7 | -0.13 | -4.59 | 2.74 | 3.04 | 2.6 | 106378 |
| 1731713400 | 2.83 | -0.39 | -12.11 | 3.17 | 3.17 | 2.34 | 182043 |
| 1731627000 | 3.22 | 0.14 | 4.55 | 3.09 | 3.4 | 3.04 | 112322 |
| 1731540600 | 3.08 | 0.26 | 9.22 | 2.89 | 3.53 | 2.7176 | 147260 |
| 1731454200 | 2.82 | -0.41 | -12.69 | 3 | 3.18 | 2.45 | 152809 |
| 1731367800 | 3.23 | 0.07 | 2.22 | 3.21 | 3.51 | 2.59 | 246366 |
| 1731108600 | 3.16 | 0.67 | 26.91 | 2.52 | 3.2 | 2.4207 | 398133 |
| 1731022200 | 2.49 | 0.59 | 31.05 | 1.94 | 2.49 | 1.89 | 263555 |
| 1730935800 | 1.9 | -0.06 | -3.06 | 2.0099999 | 2.0099999 | 1.77 | 290006 |
| 1730849400 | 1.96 | 0.04 | 2.08 | 1.99 | 2.11 | 1.92 | 71145 |
| 1730763000 | 1.92 | 0.09 | 4.92 | 1.86 | 1.92 | 1.7 | 53760 |
| 1730500200 | 1.83 | -0.04 | -2.14 | 1.91 | 2.0099999 | 1.67 | 141226 |
| 1730413800 | 1.87 | 0.21 | 12.65 | 1.71 | 1.88 | 1.58 | 218093 |
| 1730327400 | 1.66 | 0.18 | 12.16 | 1.57 | 1.71 | 1.47 | 182080 |
| 1730241000 | 1.48 | -0.03 | -1.99 | 1.48 | 1.6399999 | 1.45 | 34518 |
| 1730154600 | 1.51 | -0.1 | -6.21 | 1.65 | 1.65 | 1.4301 | 71058 |
| 1729895400 | 1.61 | 0.06 | 3.87 | 1.57 | 1.61 | 1.5 | 36415 |
| 1729809000 | 1.55 | 0.04 | 2.65 | 1.5 | 1.57 | 1.5 | 22141 |
| 1729722600 | 1.51 | 0.06 | 4.14 | 1.47 | 1.5359 | 1.45 | 64645 |
| 1729636200 | 1.45 | -0.03 | -2.03 | 1.49 | 1.566 | 1.45 | 49242 |
| 1729549800 | 1.48 | -0.09 | -5.73 | 1.54 | 1.62 | 1.47 | 44902 |
| 1729290600 | 1.57 | 0.05 | 3.29 | 1.62 | 1.62 | 1.51 | 32026 |
| 1729204200 | 1.52 | -0.02 | -1.30 | 1.54 | 1.555 | 1.52 | 10843 |
| 1729117800 | 1.54 | 0.04 | 2.67 | 1.56 | 1.56 | 1.51 | 17086 |
| 1729031400 | 1.5 | 0.02 | 1.35 | 1.5 | 1.57 | 1.4401 | 39321 |
| 1728945000 | 1.48 | 0 | 0.30 | 1.5 | 1.54 | 1.3998 | 126059 |
| 1728685800 | 1.4755 | -0 | -0.30 | 1.54 | 1.55 | 1.28 | 51141 |
| 1728599400 | 1.48 | 0.03 | 2.07 | 1.45 | 1.55 | 1.44 | 43704 |
| 1728513000 | 1.45 | 0.06 | 4.32 | 1.29 | 1.45 | 1.29 | 35091 |
| 1728426600 | 1.3899999 | -0.06 | -4.14 | 1.53 | 1.53 | 1.33 | 98004 |
| 1728340200 | 1.45 | -0.04 | -2.68 | 1.45 | 1.5299 | 1.41 | 28098 |
| 1728081000 | 1.49 | -0.03 | -1.97 | 1.52 | 1.54 | 1.42 | 40315 |
| 1727994600 | 1.52 | 0 | 0.00 | 1.52 | 1.56 | 1.4872 | 9301 |
| 1727908200 | 1.52 | -0.01 | -0.65 | 1.48 | 1.5575 | 1.4538 | 17200 |
| 1727821800 | 1.53 | 0.01 | 0.66 | 1.54 | 1.5624 | 1.52 | 24327 |
| 1727735400 | 1.52 | 0.03 | 2.01 | 1.47 | 1.52 | 1.45 | 22362 |
| 1727476200 | 1.49 | 0.07 | 4.63 | 1.53 | 1.5368 | 1.445 | 19694 |
| 1727389800 | 1.424 | -0.04 | -2.80 | 1.44 | 1.58 | 1.3799999 | 69660 |
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
