Premium
United Airlines Holdings Inc (UAL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.26 | -4.8010222709 | 109.56 | 110.07 | 95.98 | 6652336 | 103.70498071 | CS |
| 4 | -2.72 | -2.54158101289 | 107.02 | 116 | 95.98 | 6411959 | 106.53433862 | CS |
| 12 | 10.37 | 11.0401362717 | 93.93 | 116 | 90.1704 | 5521002 | 101.94717623 | CS |
| 26 | 63.19 | 153.709559718 | 41.11 | 116 | 40.125 | 6604596 | 77.37128617 | CS |
| 52 | 62.43 | 149.104370671 | 41.87 | 116 | 37.02 | 7589671 | 60.56753526 | CS |
| 156 | 56.82 | 119.671440607 | 47.48 | 116 | 30.54 | 8777961 | 47.88856308 | CS |
| 260 | 23.28 | 28.7336460133 | 81.02 | 116 | 17.8 | 14720318 | 42.19968825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 104.26 | 3.37 | 3.34 | 101.48 | 104.59 | 100.58 | 5123524 |
| 1739489700 | 100.89 | -3.29 | -3.16 | 104.36 | 105.2 | 95.98 | 11301896 |
| 1739403300 | 104.18 | 0.87 | 0.84 | 103.62 | 106.81 | 103.32 | 5756835 |
| 1739316900 | 103.31 | -2.77 | -2.61 | 105.7525 | 105.7525 | 102.1 | 7183279 |
| 1739230500 | 106.08 | -2.92 | -2.68 | 109.1 | 109.105 | 104.93 | 5289773 |
| 1738971300 | 109 | -0.15 | -0.14 | 109.56 | 110.07 | 108.4 | 3455183 |
| 1738884900 | 109.15 | 1.33 | 1.23 | 108.85 | 110.25 | 108.18 | 3429327 |
| 1738798500 | 107.82 | -0.85 | -0.78 | 108.39 | 109.1 | 106.54 | 2856287 |
| 1738712100 | 108.67 | 3.84 | 3.66 | 106.62 | 108.9 | 104.46 | 5853336 |
| 1738625700 | 104.83 | -1.01 | -0.95 | 103.68 | 106.3 | 101.96 | 4080178 |
| 1738366500 | 105.84 | -3.56 | -3.25 | 109.63 | 110.3175 | 104.86 | 6132628 |
| 1738280100 | 109.4 | 1.14 | 1.05 | 107.1 | 109.765 | 106.53 | 4032128 |
| 1738193700 | 108.26 | 1.92 | 1.81 | 107.07 | 108.856 | 106.52 | 3871582 |
| 1738107300 | 106.34 | -0.4 | -0.37 | 105.83 | 106.715 | 104.33 | 4679783 |
| 1738020900 | 106.74 | 1.74 | 1.66 | 102.56 | 107.9499 | 102.56 | 5804609 |
| 1737761700 | 105 | -2.97 | -2.75 | 102.81 | 107.95 | 102.27 | 8556434 |
| 1737675300 | 107.97 | 0 | 0.00 | 107.97 | 107.97 | 107.97 | 0 |
| 1737588900 | 107.97 | -2.55 | -2.31 | 115.85 | 116 | 107 | 14555458 |
| 1737502500 | 110.52 | 3.14 | 2.92 | 109.53 | 110.7999 | 108.13 | 12057312 |
| 1737156900 | 107.38 | 1.27 | 1.20 | 107.02 | 108.467 | 106 | 5167620 |
| 1737070500 | 106.11 | 1.15 | 1.10 | 105.4 | 106.7 | 104.4025 | 4380465 |
| 1736984100 | 104.96 | -2.71 | -2.52 | 109.15 | 110.15 | 104.8001 | 4717054 |
| 1736897700 | 107.67 | 2.96 | 2.83 | 107.29 | 108.14 | 105.6 | 5971750 |
| 1736811300 | 104.71 | -2.4 | -2.24 | 104.48 | 105.13 | 102.18 | 5856139 |
| 1736552100 | 107.11 | 3.39 | 3.27 | 108.88 | 110.92 | 105.7984 | 14014768 |
| 1736379300 | 103.72 | 2.51 | 2.48 | 100.465 | 103.9 | 99.4 | 5397527 |
| 1736292900 | 101.21 | 2.64 | 2.68 | 99.5 | 101.71 | 98.14 | 4929477 |
| 1736206500 | 98.57 | 2.9 | 3.03 | 96.95 | 101.3 | 96.49 | 7009055 |
| 1735947300 | 95.67 | 0.24 | 0.25 | 94.62 | 95.73 | 91.78 | 4071383 |
| 1735860900 | 95.43 | -1.67 | -1.72 | 97.165 | 97.915 | 94.4485 | 3372689 |
| 1735688100 | 97.1 | -1.11 | -1.13 | 98 | 98.2172 | 96.03 | 2816844 |
| 1735601700 | 98.21 | -1.44 | -1.45 | 97.68 | 98.97 | 95.3 | 3802812 |
| 1735342500 | 99.65 | -1.22 | -1.21 | 100.27 | 100.54 | 98.18 | 3119264 |
| 1735256100 | 100.87 | -0.29 | -0.29 | 100.15 | 101.28 | 99.95 | 2384681 |
| 1735077840 | 101.16 | 1.68 | 1.69 | 99.35 | 101.2899 | 99.11 | 1968801 |
| 1734996900 | 99.48 | 2.08 | 2.14 | 97.5 | 99.545 | 96.25 | 4111708 |
| 1734737700 | 97.4 | 1.84 | 1.93 | 94.65 | 98.28 | 94.62 | 11984730 |
| 1734651300 | 95.56 | 4.09 | 4.47 | 93.12 | 96.18 | 92.78 | 6555724 |
| 1734564900 | 91.47 | -3.52 | -3.71 | 94.785 | 97.48 | 90.1704 | 6222180 |
| 1734478500 | 94.99 | -0.49 | -0.51 | 95.144 | 95.3298 | 93.65 | 3387537 |
| 1734392100 | 95.48 | 0.37 | 0.39 | 94.53 | 97.09 | 94.2 | 3889270 |
| 1734132900 | 95.11 | -0.86 | -0.90 | 96.5 | 96.51 | 94.917 | 4123390 |
| 1734046500 | 95.97 | -2.99 | -3.02 | 99.92 | 99.92 | 95.8703 | 3260726 |
| 1733960100 | 98.96 | 2.43 | 2.52 | 98.29 | 100.25 | 97.93 | 5315189 |
| 1733873700 | 96.53 | 0.51 | 0.53 | 97.42 | 99.42 | 95.29 | 3995605 |
| 1733787300 | 96.02 | -4.26 | -4.25 | 100.24 | 100.89 | 95.38 | 5542058 |
| 1733528100 | 100.28 | -2.16 | -2.11 | 103.62 | 104 | 100.0516 | 4250206 |
| 1733441700 | 102.44 | 3.19 | 3.21 | 101.45 | 105.09 | 101.06 | 7429208 |
| 1733355300 | 99.25 | 3.46 | 3.61 | 97.635 | 99.29 | 96.99 | 4225060 |
| 1733268900 | 95.79 | -1.65 | -1.69 | 97.26 | 98.03 | 95.64 | 3515509 |
| 1733182500 | 97.44 | 0.61 | 0.63 | 97.29 | 98.32 | 96.81 | 3390181 |
| 1732917840 | 96.83 | 0.48 | 0.50 | 96.36 | 97.43 | 96.14 | 1514282 |
| 1732750500 | 96.35 | -0.16 | -0.17 | 96.4 | 96.95 | 95.08 | 3068373 |
| 1732664100 | 96.51 | -0.32 | -0.33 | 98.7 | 101.6 | 96.48 | 8183548 |
| 1732577700 | 96.83 | 1.59 | 1.67 | 97.22 | 98 | 96.14 | 5018880 |
| 1732318500 | 95.24 | 0.84 | 0.89 | 93.7519 | 95.54 | 92.08 | 6429056 |
| 1732232100 | 94.4 | -0.23 | -0.24 | 95 | 95.6 | 93.71 | 6013002 |
| 1732145700 | 94.63 | 0.37 | 0.39 | 93.65 | 95 | 91.24 | 5226943 |
| 1732059300 | 94.26 | 3.88 | 4.29 | 89.015 | 95.19 | 88.82 | 6755451 |
| 1731972900 | 90.38 | -0.79 | -0.87 | 90.945 | 91.12 | 88.9 | 3939232 |
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
