Premium
United Bankshares Inc (UBSI)
NASDAQ
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 | 0.69 | 2.00814901048 | 34.36 | 35.21 | 33.805 | 676824 | 34.52677855 | CS |
| 4 | -2.65 | -7.02917771883 | 37.7 | 38 | 33.805 | 900036 | 35.28942032 | CS |
| 12 | -2.95 | -7.76315789474 | 38 | 39.56 | 33.805 | 660762 | 36.61959889 | CS |
| 26 | -3.06 | -8.02938861191 | 38.11 | 44.43 | 33.805 | 588484 | 37.99415257 | CS |
| 52 | 1.98 | 5.98729966737 | 33.07 | 44.43 | 30.68 | 535537 | 36.52554573 | CS |
| 156 | -0.41 | -1.15623237451 | 35.46 | 44.43 | 25.35 | 668701 | 35.26457234 | CS |
| 260 | 12.98 | 58.8128681468 | 22.07 | 44.43 | 19.67 | 645800 | 34.02951142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 34.89 | 0.03 | 0.09 | 34.63 | 35 | 34.57 | 733480 |
| 1742250900 | 34.86 | 0.3 | 0.87 | 34.58 | 35.04 | 34.51 | 720761 |
| 1741991700 | 34.56 | 0.53 | 1.56 | 34.09 | 34.579 | 33.87 | 590916 |
| 1741905300 | 34.03 | -0.19 | -0.56 | 34.26 | 34.7599 | 33.98 | 578501 |
| 1741818900 | 34.22 | 0.18 | 0.53 | 34.21 | 34.92 | 33.805 | 803237 |
| 1741732500 | 34.04 | -0.39 | -1.13 | 34.49 | 34.75 | 33.945 | 976852 |
| 1741646100 | 34.43 | -0.65 | -1.85 | 34.785 | 35.06 | 34.215 | 1024187 |
| 1741390500 | 35.08 | -0.15 | -0.43 | 35.1 | 35.285 | 34.6 | 745129 |
| 1741304100 | 35.23 | -0.1 | -0.28 | 35.01 | 35.37 | 34.6138 | 707336 |
| 1741217700 | 35.33 | 0.1 | 0.28 | 35.23 | 35.78 | 34.82 | 676480 |
| 1741131300 | 35.23 | -0.84 | -2.33 | 35.8 | 35.92 | 34.77 | 1048738 |
| 1741044900 | 36.07 | -0.07 | -0.19 | 36.22 | 36.835 | 35.82 | 799655 |
| 1740785700 | 36.14 | 0.39 | 1.09 | 35.96 | 36.29 | 35.7 | 825950 |
| 1740699300 | 35.75 | 0.37 | 1.05 | 35.43 | 35.795 | 35.25 | 892440 |
| 1740612900 | 35.38 | -0.01 | -0.03 | 35.44 | 35.56 | 34.92 | 2265379 |
| 1740526500 | 35.39 | 0.02 | 0.06 | 35.87 | 35.88 | 35.31 | 1453693 |
| 1740440100 | 35.37 | -0.16 | -0.45 | 35.92 | 36.03 | 35.32 | 699773 |
| 1740180900 | 35.53 | -1.24 | -3.37 | 37.03 | 37.0675 | 35.42 | 1263976 |
| 1740094500 | 36.77 | -0.98 | -2.60 | 37.54 | 37.65 | 36.65 | 773625 |
| 1740008100 | 37.75 | -0.43 | -1.13 | 37.7 | 38 | 37.485 | 542087 |
| 1739921700 | 38.18 | 0.25 | 0.66 | 37.85 | 38.42 | 37.82 | 503546 |
| 1739576100 | 37.93 | -0.34 | -0.89 | 38.5 | 38.87 | 37.78 | 341359 |
| 1739489700 | 38.27 | 0.43 | 1.14 | 38.09 | 38.32 | 37.797945 | 402965 |
| 1739403300 | 37.84 | -1.15 | -2.95 | 38.41 | 38.54 | 37.75 | 479115 |
| 1739316900 | 38.99 | 0.68 | 1.77 | 38.07 | 39 | 38.06 | 386841 |
| 1739230500 | 38.31 | -0.29 | -0.75 | 38.7 | 38.78 | 38.07 | 445996 |
| 1738971300 | 38.6 | -0.67 | -1.71 | 39.16 | 39.16 | 38.11 | 416210 |
| 1738884900 | 39.27 | 0.52 | 1.34 | 38.95 | 39.29 | 38.64 | 395228 |
| 1738798500 | 38.75 | 0.29 | 0.75 | 38.62 | 38.76 | 38.2058 | 407491 |
| 1738712100 | 38.46 | 0.87 | 2.31 | 37.41 | 38.49 | 37.41 | 496556 |
| 1738625700 | 37.59 | -0.91 | -2.36 | 37.71 | 38.27 | 37.17 | 480156 |
| 1738366500 | 38.5 | 0.03 | 0.08 | 38.43 | 38.87 | 38.24 | 1215627 |
| 1738280100 | 38.47 | 0.16 | 0.42 | 38.67 | 38.865 | 38.005 | 473765 |
| 1738193700 | 38.31 | -0.16 | -0.42 | 38.25 | 38.81 | 37.93 | 606999 |
| 1738107300 | 38.47 | -0.43 | -1.11 | 38.68 | 39.165 | 38.47 | 656868 |
| 1738020900 | 38.9 | 0.5 | 1.30 | 38.65 | 39.56 | 38.59 | 729541 |
| 1737761700 | 38.4 | 0.09 | 0.23 | 38.34 | 38.61 | 37.66 | 634386 |
| 1737675300 | 38.31 | 0 | 0.00 | 38.31 | 38.31 | 38.31 | 0 |
| 1737588900 | 38.31 | -0.43 | -1.11 | 38.42 | 38.63 | 38.02 | 525542 |
| 1737502500 | 38.74 | 0.21 | 0.55 | 38.88 | 39.29 | 38.59 | 493636 |
| 1737156900 | 38.53 | 0.43 | 1.13 | 38.66 | 38.66 | 38.03 | 618953 |
| 1737070500 | 38.1 | -0.07 | -0.18 | 37.95 | 38.26 | 37.77 | 714780 |
| 1736984100 | 38.17 | 0.49 | 1.30 | 39.09 | 39.09 | 37.92 | 457093 |
| 1736897700 | 37.68 | 1.38 | 3.80 | 36.61 | 37.695 | 36.42 | 657475 |
| 1736811300 | 36.3 | 0.56 | 1.57 | 35.56 | 36.39 | 35.49 | 524074 |
| 1736552100 | 35.74 | -1.18 | -3.20 | 36.06 | 36.185 | 35.29 | 753514 |
| 1736379300 | 36.92 | 0.11 | 0.30 | 36.48 | 37.1584 | 36.37 | 459002 |
| 1736292900 | 36.81 | -0.49 | -1.31 | 37.42 | 37.605 | 36.36 | 645026 |
| 1736206500 | 37.3 | -0.02 | -0.05 | 37.34 | 38.15 | 37.15 | 552545 |
| 1735947300 | 37.32 | 0.28 | 0.76 | 37.19 | 37.39 | 36.48 | 392638 |
| 1735860900 | 37.04 | -0.51 | -1.36 | 37.85 | 38.09 | 36.93 | 560479 |
| 1735688100 | 37.55 | -0.09 | -0.24 | 37.88 | 38.32 | 37.48 | 417228 |
| 1735601700 | 37.64 | -0.23 | -0.61 | 37.68 | 37.96 | 37.38 | 301657 |
| 1735342500 | 37.87 | -0.58 | -1.51 | 38.07 | 38.46 | 37.52 | 380682 |
| 1735256100 | 38.45 | 0.12 | 0.31 | 38 | 38.52 | 37.83 | 277928 |
| 1735077840 | 38.33 | 0.39 | 1.03 | 38.07 | 38.37 | 37.795 | 216262 |
| 1734996900 | 37.94 | -0.06 | -0.16 | 37.69 | 38.035 | 37.57 | 496113 |
| 1734737700 | 38 | 0.51 | 1.36 | 37.15 | 38.52 | 37.1 | 1502237 |
| 1734651300 | 37.49 | -0.27 | -0.72 | 38.08 | 38.92 | 37.43 | 1174582 |
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
