Premium
United Fire Group Inc (UFCS)
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 | 3.09 | 6.07789142408 | 50.84 | 53.985 | 49.75 | 249574 | 52.41147555 | CS |
| 4 | 10.26 | 23.4943897412 | 43.67 | 53.985 | 43.335 | 166077 | 49.5937504 | CS |
| 12 | 15.15 | 39.0665291387 | 38.78 | 53.985 | 38.44 | 137526 | 46.21351653 | CS |
| 26 | 17.57 | 48.3223322332 | 36.36 | 53.985 | 34.25 | 126590 | 41.75548732 | CS |
| 52 | 25.51 | 89.760731879 | 28.42 | 53.985 | 25.79 | 124883 | 36.84871324 | CS |
| 156 | 31.18 | 137.054945055 | 22.75 | 53.985 | 18.04 | 114921 | 28.40800033 | CS |
| 260 | 25.79 | 91.6488983653 | 28.14 | 53.985 | 18.04 | 100237 | 28.02682601 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 53.93 | 0.51 | 0.95 | 53.42 | 54.4199 | 52.1701 | 130504 |
| 1782945300 | 53.42 | 0.98 | 1.87 | 52.46 | 53.85 | 51.3985 | 144656 |
| 1782858900 | 52.44 | -0.21 | -0.40 | 52.93 | 52.94 | 51.74 | 159403 |
| 1782772500 | 52.65 | 0.1 | 0.19 | 52.09 | 53.14 | 51.56 | 190655 |
| 1782513300 | 52.55 | 2.4 | 4.79 | 50.4 | 53.29 | 50.4 | 628055 |
| 1782426900 | 50.15 | -0.91 | -1.78 | 50.84 | 51.55 | 49.75 | 125101 |
| 1782340500 | 51.06 | 0.82 | 1.63 | 50.65 | 51.54 | 50.43 | 121224 |
| 1782254100 | 50.24 | 1.74 | 3.59 | 48.78 | 50.35 | 48.78 | 257419 |
| 1782167700 | 48.5 | 0.21 | 0.43 | 48.11 | 49.385 | 47.79 | 112850 |
| 1781822100 | 48.29 | 0.31 | 0.65 | 48.49 | 48.7 | 47.5201 | 234249 |
| 1781735700 | 47.98 | -0.26 | -0.54 | 48 | 48.68 | 47.62 | 109205 |
| 1781649300 | 48.24 | 0.33 | 0.69 | 48.34 | 48.99 | 47.92 | 97098 |
| 1781562900 | 47.91 | -0.53 | -1.09 | 48.68 | 48.68 | 47.397565 | 130683 |
| 1781303700 | 48.44 | 0.72 | 1.51 | 47.91 | 48.54 | 47.65 | 86764 |
| 1781217300 | 47.72 | -0.02 | -0.04 | 47.93 | 48.5 | 47.38 | 84188 |
| 1781130900 | 47.74 | 1.42 | 3.07 | 46.88 | 48.1064 | 46.7 | 130749 |
| 1781044500 | 46.32 | 1.08 | 2.39 | 45.64 | 47.27 | 45.64 | 149432 |
| 1780958100 | 45.24 | 0.01 | 0.02 | 45.41 | 45.98 | 45.15 | 129055 |
| 1780698900 | 45.23 | 1.44 | 3.29 | 43.64 | 45.6 | 43.335 | 127586 |
| 1780612500 | 43.79 | 0.61 | 1.41 | 43.67 | 44.5 | 43.405 | 137093 |
| 1780526100 | 43.18 | -0.52 | -1.18 | 43.62 | 44.12 | 43.01 | 192015 |
| 1780439700 | 43.695 | -0.01 | -0.01 | 43.48 | 44.38 | 43.3 | 101277 |
| 1780353300 | 43.7 | -0.63 | -1.42 | 44.24 | 44.685 | 43.16 | 118721 |
| 1780094100 | 44.33 | -0.45 | -1.00 | 44.32 | 45.0199 | 44.17 | 103511 |
| 1780007700 | 44.78 | -0.26 | -0.58 | 44.93 | 45.51 | 44.405 | 136703 |
| 1779921300 | 45.04 | -2.17 | -4.60 | 47.34 | 47.59 | 44.71 | 88269 |
| 1779834900 | 47.21 | 0.04 | 0.08 | 47.17 | 48 | 46.835 | 99407 |
| 1779489300 | 47.17 | -0.96 | -1.99 | 48.05 | 48.325 | 47.1 | 175899 |
| 1779402900 | 48.13 | 0.09 | 0.19 | 48.93 | 49.93 | 48.09 | 134901 |
| 1779316500 | 48.04 | -0.28 | -0.58 | 48.37 | 49.13 | 47.715 | 90655 |
| 1779230100 | 48.32 | -0.88 | -1.79 | 48.8 | 49.29 | 47.975 | 116379 |
| 1779143700 | 49.2 | 1.14 | 2.37 | 48.08 | 49.94 | 48.07 | 146046 |
| 1778884500 | 48.06 | -1.01 | -2.06 | 48.96 | 49.52 | 48.01 | 227711 |
| 1778798100 | 49.07 | 0.39 | 0.80 | 48.8 | 49.86 | 48.75 | 123902 |
| 1778711700 | 48.68 | 0.25 | 0.52 | 48.09 | 49.215 | 48.04 | 157495 |
| 1778625300 | 48.43 | -0.13 | -0.27 | 48.56 | 48.93 | 47.1601 | 164131 |
| 1778538900 | 48.56 | 0.34 | 0.71 | 48.83 | 49.87 | 48.49 | 186053 |
| 1778279700 | 48.22 | 1.42 | 3.03 | 46.8 | 48.905 | 46.8 | 158491 |
| 1778193300 | 46.8 | 3.79 | 8.81 | 44.37 | 47.2699 | 44.085 | 184531 |
| 1778106900 | 43.01 | 3.16 | 7.93 | 43.43 | 44.86 | 42.63 | 196233 |
| 1778020500 | 39.85 | 0.62 | 1.58 | 39.29 | 40.22 | 39.29 | 112307 |
| 1777934100 | 39.23 | -0.66 | -1.65 | 39.83 | 40.415 | 39.19 | 85186 |
| 1777674900 | 39.89 | -0.43 | -1.07 | 40.52 | 40.86 | 39.78 | 76003 |
| 1777588500 | 40.32 | 0.49 | 1.23 | 39.55 | 40.5 | 39.41 | 104584 |
| 1777502100 | 39.83 | -1.71 | -4.12 | 41.27 | 41.34 | 39.41 | 159539 |
| 1777415700 | 41.54 | 1.07 | 2.64 | 40.64 | 41.76 | 40.25 | 143568 |
| 1777329300 | 40.47 | 0.32 | 0.80 | 40.04 | 40.76 | 39.92 | 62277 |
| 1777070100 | 40.15 | 0.19 | 0.48 | 39.76 | 40.46 | 39.49 | 102803 |
| 1776983700 | 39.96 | 0.7 | 1.78 | 39.3 | 40.03 | 39.28 | 73858 |
| 1776897300 | 39.26 | -0.2 | -0.51 | 39.57 | 40.09 | 39.05 | 75591 |
| 1776810900 | 39.46 | -0.2 | -0.50 | 39.7 | 39.9151 | 39.31 | 120403 |
| 1776724500 | 39.66 | -0.72 | -1.78 | 40.22 | 40.69 | 39.55 | 117081 |
| 1776465300 | 40.38 | 1.04 | 2.64 | 39.4 | 40.79 | 39.37 | 96050 |
| 1776378900 | 39.34 | 0.12 | 0.31 | 39.02 | 39.39 | 39.02 | 84420 |
| 1776292500 | 39.22 | -0.1 | -0.25 | 39.24 | 39.44 | 38.72 | 75466 |
| 1776206100 | 39.32 | -0.59 | -1.48 | 39.84 | 39.89 | 38.91 | 87511 |
| 1776119700 | 39.91 | 0.77 | 1.97 | 39.26 | 39.98 | 39.25 | 149111 |
| 1775860500 | 39.14 | -0.45 | -1.14 | 39.46 | 39.6 | 38.44 | 77300 |
| 1775774100 | 39.59 | 0.65 | 1.67 | 38.78 | 39.8 | 38.6 | 115660 |
| 1775687700 | 38.94 | 0.73 | 1.91 | 38.66 | 38.99 | 38.53 | 101020 |
| 1775601300 | 38.21 | 0.6 | 1.60 | 37.51 | 38.39 | 37.465 | 114273 |
| 1775514900 | 37.61 | 0.03 | 0.08 | 37.41 | 37.74 | 37.24 | 62196 |
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.
