Premium
United Utilities Group Plc (UU.)
LSE
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 | -34 | -3.14960629921 | 1079.5 | 1084 | 1028 | 1931896 | 1068.00506228 | DE |
| 4 | -72 | -6.44295302013 | 1117.5 | 1145.5 | 1028 | 1549301 | 1101.38159671 | DE |
| 12 | -5 | -0.475963826749 | 1050.5 | 1145.5 | 1000.5 | 1516358 | 1074.43322313 | DE |
| 26 | 65.9 | 6.72723560637 | 979.6 | 1145.5 | 950.4 | 1745005 | 1041.6009685 | DE |
| 52 | -55 | -4.99772830532 | 1100.5 | 1145.5 | 950.4 | 1871598 | 1039.75834514 | DE |
| 156 | -47.5 | -4.34583714547 | 1093 | 1186 | 813.2 | 2003955 | 1035.90639271 | DE |
| 260 | 98.5 | 10.4012671595 | 947 | 1186 | 743 | 1973740 | 999.37701622 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1045.5 | -18.5 | -1.74 | 1060.5 | 1060.5 | 1028 | 4616385 |
| 1734629400 | 1064 | 0.5 | 0.05 | 1061.5 | 1084 | 1059 | 3992776 |
| 1734543000 | 1063.5 | -6.5 | -0.61 | 1074 | 1075.5 | 1057.5 | 1955430 |
| 1734456600 | 1070 | -10 | -0.93 | 1071.5 | 1075.5 | 1063.5 | 2122403 |
| 1734370200 | 1080 | -2 | -0.18 | 1080 | 1083.5 | 1073.5 | 834767 |
| 1734111000 | 1082 | 0 | 0.00 | 1079.5 | 1084 | 1078 | 754102 |
| 1734024600 | 1082 | 11.5 | 1.07 | 1072.5 | 1085.5 | 1072.5 | 818323 |
| 1733938200 | 1070.5 | -7.5 | -0.70 | 1078.5 | 1082 | 1067 | 1226993 |
| 1733851800 | 1078 | -16.5 | -1.51 | 1087 | 1089.5 | 1076.5 | 976968 |
| 1733765400 | 1094.5 | 4 | 0.37 | 1093.5 | 1094.5 | 1083.5 | 954193 |
| 1733506200 | 1090.5 | -38.5 | -3.41 | 1123.5 | 1124 | 1090.5 | 1967732 |
| 1733419800 | 1129 | 8.5 | 0.76 | 1118.5 | 1132 | 1118.5 | 2133126 |
| 1733333400 | 1120.5 | 6.5 | 0.58 | 1109 | 1126.5 | 1101.5 | 1756571 |
| 1733247000 | 1114 | -2.5 | -0.22 | 1115 | 1122.5 | 1112.5 | 1289007 |
| 1733160600 | 1116.5 | -3 | -0.27 | 1119.5 | 1125 | 1110.5 | 1026973 |
| 1732901400 | 1119.5 | -10 | -0.89 | 1128 | 1132 | 1116 | 1696526 |
| 1732815000 | 1129.5 | -5.5 | -0.48 | 1118.5 | 1129.5 | 1111.5 | 585684 |
| 1732728600 | 1135 | 13.5 | 1.20 | 1126 | 1135 | 1118 | 1539531 |
| 1732642200 | 1121.5 | -12 | -1.06 | 1133 | 1133 | 1121.5 | 1019948 |
| 1732555800 | 1133.5 | 2 | 0.18 | 1134 | 1136 | 1126 | 2988751 |
| 1732296600 | 1131.5 | 20 | 1.80 | 1117.5 | 1145.5 | 1114.5 | 1447761 |
| 1732210200 | 1111.5 | 8.5 | 0.77 | 1105.5 | 1118.5 | 1098.5 | 1566352 |
| 1732123800 | 1103 | 6.5 | 0.59 | 1102 | 1128.5 | 1099 | 1655741 |
| 1732037400 | 1096.5 | 4.5 | 0.41 | 1106 | 1111 | 1091.5 | 1051934 |
| 1731951000 | 1092 | 7 | 0.65 | 1087 | 1102.5 | 1084.5 | 959076 |
| 1731691800 | 1085 | 1 | 0.09 | 1082.5 | 1094.5 | 1081.5 | 1235281 |
| 1731605400 | 1084 | 35.5 | 3.39 | 1056.5 | 1104 | 1046 | 1599981 |
| 1731519000 | 1048.5 | 2 | 0.19 | 1048 | 1052.5 | 1038 | 1194833 |
| 1731432600 | 1046.5 | -23 | -2.15 | 1063 | 1065 | 1045.5 | 1608992 |
| 1731346200 | 1069.5 | 23.5 | 2.25 | 1051.5 | 1069.5 | 1051.5 | 1270766 |
| 1731087000 | 1046 | 5.5 | 0.53 | 1038.5 | 1055 | 1037.5 | 945641 |
| 1731000600 | 1040.5 | 2.5 | 0.24 | 1039.5 | 1048.5 | 1035.5 | 1454843 |
| 1730914200 | 1038 | -21.5 | -2.03 | 1056.5 | 1061 | 1033.5 | 1323715 |
| 1730827800 | 1059.5 | 32.5 | 3.16 | 1045 | 1063 | 1042.5 | 1338296 |
| 1730741400 | 1027 | -7 | -0.68 | 1032 | 1045 | 1027 | 927998 |
| 1730482200 | 1034 | 11.5 | 1.12 | 1018 | 1040 | 1013.5 | 1109183 |
| 1730395800 | 1022.5 | -20 | -1.92 | 1032.5 | 1039.5 | 1013 | 2070445 |
| 1730309400 | 1042.5 | -5.5 | -0.52 | 1042 | 1063.5 | 1037.5 | 2205288 |
| 1730223000 | 1048 | -3 | -0.29 | 1054 | 1055 | 1043 | 1733348 |
| 1730136600 | 1051 | 1 | 0.10 | 1050 | 1058 | 1049 | 993698 |
| 1729873800 | 1050 | -1 | -0.10 | 1047.5 | 1051 | 1039 | 1222620 |
| 1729787400 | 1051 | -20 | -1.87 | 1071.5 | 1074 | 1051 | 1198527 |
| 1729701000 | 1071 | -1 | -0.09 | 1071.5 | 1078.5 | 1066 | 677505 |
| 1729614600 | 1072 | -7 | -0.65 | 1072 | 1076 | 1059 | 927545 |
| 1729528200 | 1079 | -8 | -0.74 | 1087 | 1089 | 1067 | 654402 |
| 1729269000 | 1087 | 1.5 | 0.14 | 1080.5 | 1091.5 | 1077 | 3963708 |
| 1729182600 | 1085.5 | -20.5 | -1.85 | 1105.5 | 1107 | 1080.25 | 3158584 |
| 1729096200 | 1106 | 34 | 3.17 | 1079.5 | 1106 | 1076.5 | 2903771 |
| 1729009800 | 1072 | 21 | 2.00 | 1061.5 | 1082 | 1055 | 1686376 |
| 1728923400 | 1051 | 20.5 | 1.99 | 1037.5 | 1053 | 1034.5 | 1168598 |
| 1728664200 | 1030.5 | 6 | 0.59 | 1021.5 | 1031.5 | 1016.5 | 1200628 |
| 1728577800 | 1024.5 | 4 | 0.39 | 1021.5 | 1031 | 1017.5 | 945497 |
| 1728491400 | 1020.5 | 14.5 | 1.44 | 1019 | 1034.5 | 1018 | 920425 |
| 1728405000 | 1006 | -4 | -0.40 | 1003.5 | 1010.5 | 1000.5 | 806323 |
| 1728318600 | 1010 | -11.5 | -1.13 | 1028.5 | 1030 | 1010 | 1004970 |
| 1728059400 | 1021.5 | -12.5 | -1.21 | 1028.5 | 1033.5 | 1009 | 1064953 |
| 1727973000 | 1034 | -3 | -0.29 | 1037.5 | 1049 | 1034 | 974515 |
| 1727886600 | 1037 | -27 | -2.54 | 1064.5 | 1066.5 | 1026.5 | 2120065 |
| 1727800200 | 1064 | 18.5 | 1.77 | 1047.5 | 1067 | 1047 | 3674396 |
| 1727713800 | 1045.5 | -7.5 | -0.71 | 1047.5 | 1054.5 | 1039.5 | 2206237 |
| 1727454600 | 1053 | 5.5 | 0.53 | 1050.5 | 1061 | 1048 | 1237428 |
| 1727368200 | 1047.5 | 0.5 | 0.05 | 1057 | 1057.5 | 1042.5 | 999615 |
| 1727281800 | 1047 | -1 | -0.10 | 1039.5 | 1047 | 1034.5 | 1929225 |
| 1727195400 | 1048 | -6.5 | -0.62 | 1054 | 1054 | 1035 | 1479701 |
| 1727109000 | 1054.5 | 5 | 0.48 | 1051.5 | 1061.5 | 1047 | 636593 |
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
