Premium
United Airlines Holdings Inc (UAL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.8 | 16.4786660128 | 101.95 | 124.79 | 101.7721 | 6269779 | 116.64533473 | CS |
| 4 | 23.25 | 24.3455497382 | 95.5 | 124.79 | 95.3 | 5767818 | 110.48493606 | CS |
| 12 | 27.73 | 30.4658316853 | 91.02 | 124.79 | 84.6423 | 6677187 | 98.81667334 | CS |
| 26 | 6.6 | 5.88497547927 | 112.15 | 124.79 | 84.6423 | 6504362 | 101.54504739 | CS |
| 52 | 45.17 | 61.3889643925 | 73.58 | 124.79 | 71.55 | 6371303 | 98.62982043 | CS |
| 156 | 65.95 | 124.90530303 | 52.8 | 124.79 | 33.68 | 7314902 | 69.90477096 | CS |
| 260 | 64.88 | 120.438091702 | 53.87 | 124.79 | 30.54 | 8751189 | 56.90299182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 118.32 | 2.49 | 2.15 | 118.81 | 120.675 | 117.26 | 6761783 |
| 1781735700 | 115.83 | -2.68 | -2.26 | 118.5 | 120.3 | 115.4 | 5131277 |
| 1781649300 | 118.51 | -1.46 | -1.22 | 120.87 | 123.02 | 118.4 | 6339562 |
| 1781562900 | 119.97 | 4.45 | 3.85 | 121.03 | 124.79 | 118.564 | 7738493 |
| 1781303700 | 115.52 | 2.91 | 2.58 | 114.01 | 116.51 | 111.825 | 5368330 |
| 1781217300 | 112.61 | 9.83 | 9.56 | 101.95 | 112.81 | 101.7721 | 6771231 |
| 1781130900 | 102.78 | -6.85 | -6.25 | 106.64 | 106.86 | 102.3 | 5432972 |
| 1781044500 | 109.63 | 4.31 | 4.09 | 107.82 | 111 | 104.18 | 6331169 |
| 1780958100 | 105.32 | -0.41 | -0.39 | 104.69 | 106.4 | 103.7 | 3891047 |
| 1780698900 | 105.73 | 0.79 | 0.75 | 104.51 | 106.38 | 103.5 | 3832201 |
| 1780612500 | 104.94 | -0.2 | -0.19 | 107 | 107.3002 | 104.51 | 4209505 |
| 1780526100 | 105.14 | -3.68 | -3.38 | 107.43 | 108.15 | 105.07 | 3698631 |
| 1780439700 | 108.82 | -2.94 | -2.63 | 112.62 | 112.62 | 108.735 | 4588485 |
| 1780353300 | 111.76 | -3.04 | -2.65 | 111.4 | 112.91 | 108.9103 | 4778375 |
| 1780094100 | 114.8 | -0.26 | -0.23 | 115.54 | 117.96 | 114.7403 | 7158289 |
| 1780007700 | 115.06 | 2.44 | 2.17 | 109.83 | 115.95 | 109.2843 | 6533110 |
| 1779921300 | 112.62 | 6.7 | 6.33 | 109.11 | 114.35 | 109.0034 | 10608756 |
| 1779834900 | 105.92 | 5.96 | 5.96 | 103.66 | 106.67 | 103.45 | 6160632 |
| 1779489300 | 99.96 | 0.32 | 0.32 | 100.51 | 101.4849 | 99.0298 | 4048437 |
| 1779402900 | 99.64 | 1.62 | 1.65 | 95.5 | 100.28 | 95.3 | 6968043 |
| 1779316500 | 98.02 | 8.9 | 9.99 | 90.2 | 98.625 | 89.235 | 9037154 |
| 1779230100 | 89.12 | -3.43 | -3.71 | 91.89 | 91.89 | 88.34 | 6362363 |
| 1779143700 | 92.55 | -0.3 | -0.32 | 94.16 | 96.145 | 91.36 | 5265261 |
| 1778884500 | 92.85 | -3.17 | -3.30 | 94.26 | 94.66 | 92.76 | 5054158 |
| 1778798100 | 96.02 | 0.32 | 0.33 | 96.89 | 97.591 | 94.39 | 4662881 |
| 1778711700 | 95.7 | -0.14 | -0.15 | 95.405 | 96.4 | 93.76 | 3468273 |
| 1778625300 | 95.84 | -0.78 | -0.81 | 95.56 | 96.18 | 94.34 | 3382210 |
| 1778538900 | 96.62 | -2.96 | -2.97 | 98.605 | 98.88 | 96.46 | 4735023 |
| 1778279700 | 99.58 | -0.12 | -0.12 | 100 | 101.145 | 98.64 | 3893982 |
| 1778193300 | 99.7 | -0.34 | -0.34 | 101.3 | 103.77 | 98.66 | 8202424 |
| 1778106900 | 100.04 | 6.37 | 6.80 | 99.35 | 100.39 | 97.2049 | 8745184 |
| 1778020500 | 93.67 | 3.6 | 4.00 | 90.74 | 94.04 | 90.6 | 4239710 |
| 1777934100 | 90.07 | -2.45 | -2.65 | 92 | 93.37 | 89.92 | 5496829 |
| 1777674900 | 92.52 | 2.52 | 2.80 | 90.19 | 94.98 | 89.24 | 8299966 |
| 1777588500 | 90 | 1.38 | 1.56 | 90.02 | 90.92 | 89.37 | 4465553 |
| 1777502100 | 88.62 | -1.79 | -1.98 | 89.1 | 89.5 | 87.95 | 5835231 |
| 1777415700 | 90.41 | -1.49 | -1.62 | 90.58 | 91.95 | 88.91 | 4918301 |
| 1777329300 | 91.9 | -1.1 | -1.18 | 92.76 | 94.38 | 91.4 | 5179608 |
| 1777070100 | 93 | 1.75 | 1.92 | 92.02 | 93.415 | 90.83 | 6354136 |
| 1776983700 | 91.25 | -0.46 | -0.50 | 91.36 | 93.5 | 88.61 | 8642429 |
| 1776897300 | 91.71 | -5.42 | -5.58 | 95.9 | 96.2 | 90.2101 | 14879242 |
| 1776810900 | 97.13 | -1.78 | -1.80 | 98.42 | 100.8 | 96.1401 | 9791436 |
| 1776724500 | 98.91 | -2.89 | -2.84 | 99.98 | 102.27 | 98.44 | 6366521 |
| 1776465300 | 101.8 | 6.77 | 7.12 | 102.75 | 105.98 | 100.91 | 13094060 |
| 1776378900 | 95.03 | 0.76 | 0.81 | 94.51 | 96.57 | 93.31 | 5853195 |
| 1776292500 | 94.27 | -2.93 | -3.01 | 96.394 | 96.97 | 93.79 | 9031297 |
| 1776206100 | 97.2 | 2 | 2.10 | 96.96 | 99.74 | 95.25 | 10098986 |
| 1776119700 | 95.2 | -1.2 | -1.24 | 94.45 | 95.595 | 93.2 | 5334579 |
| 1775860500 | 96.4 | -1.27 | -1.30 | 98.3 | 98.38 | 95.7 | 4580621 |
| 1775774100 | 97.67 | 1.37 | 1.42 | 95.26 | 98.63 | 93.96 | 6278668 |
| 1775687700 | 96.3 | 7.01 | 7.85 | 99.45 | 102.5 | 96.03 | 15846473 |
| 1775601300 | 89.29 | -1.68 | -1.85 | 89.74 | 90.095 | 86.65 | 9574657 |
| 1775514900 | 90.97 | -1.24 | -1.34 | 92 | 93 | 89.99 | 6475810 |
| 1775169300 | 92.21 | -2.87 | -3.02 | 90.055 | 94 | 88.17 | 8624983 |
| 1775082900 | 95.08 | 3.01 | 3.27 | 93.61 | 96.56 | 93.39 | 8355031 |
| 1774996500 | 92.07 | 6.86 | 8.05 | 86.86 | 92.51 | 86.56 | 7737658 |
| 1774910100 | 85.21 | -3.23 | -3.65 | 88.14 | 89.15 | 84.6423 | 7265916 |
| 1774650900 | 88.44 | -4.25 | -4.59 | 91.3 | 92.17 | 87.58 | 6282760 |
| 1774564500 | 92.69 | -0.26 | -0.28 | 91.02 | 94.71 | 91 | 5975727 |
| 1774478100 | 92.95 | -0.61 | -0.65 | 96.02 | 97.96 | 92.8 | 8974229 |
| 1774391700 | 93.56 | -0.4 | -0.43 | 91.47 | 94.96 | 90.8 | 7795633 |
| 1774305300 | 93.96 | 4.01 | 4.46 | 95.835 | 96.6 | 92.82 | 10134193 |
| 1774046100 | 89.95 | -4.2 | -4.46 | 93.39 | 94.075 | 88.41 | 9249219 |
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.
