Premium
Ufp Technologies Inc (UFPT)
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 | -9.1 | -3.60967869893 | 252.1 | 256.215 | 235.73 | 85531 | 248.535679 | CS |
| 4 | -60.48 | -19.9288256228 | 303.48 | 308.15 | 232.02 | 103180 | 258.05908776 | CS |
| 12 | -42.38 | -14.8503749387 | 285.38 | 354.22 | 232.02 | 82332 | 286.84882726 | CS |
| 26 | -24.06 | -9.00921141317 | 267.06 | 366.4094 | 232.02 | 70281 | 299.89549859 | CS |
| 52 | 72.78 | 42.7564328516 | 170.22 | 366.4094 | 152.4301 | 64546 | 263.24478701 | CS |
| 156 | 172.13 | 242.881332016 | 70.87 | 366.4094 | 56.1006 | 63257 | 177.54116508 | CS |
| 260 | 194.39 | 399.897140506 | 48.61 | 366.4094 | 30.8 | 49054 | 147.93456838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 238.73 | -8.27 | -3.35 | 243.71 | 243.71 | 237.5 | 73057 |
| 1735342500 | 247 | -7.62 | -2.99 | 252.4 | 256.21499 | 243.05 | 80468 |
| 1735256100 | 254.62 | 2.62 | 1.04 | 250.06 | 255.885 | 247.38 | 71715 |
| 1735077840 | 252 | -0.43 | -0.17 | 252.1 | 254.855 | 248.42 | 116690 |
| 1734996900 | 252.43 | -0.42 | -0.17 | 252.85 | 255.4135 | 244.16 | 88298 |
| 1734737700 | 252.85 | 6.81 | 2.77 | 242.99 | 255.24 | 240.47 | 249126 |
| 1734651300 | 246.04 | 4.16 | 1.72 | 243.2 | 248.32 | 238.36 | 100107 |
| 1734564900 | 241.88 | -11.52 | -4.55 | 258.145 | 263.88 | 238.84 | 165764 |
| 1734478500 | 253.4 | 6.42 | 2.60 | 242.85 | 255.25 | 232.02 | 276270 |
| 1734392100 | 246.98 | -11.64 | -4.50 | 250.988 | 258.97 | 246.11 | 131068 |
| 1734132900 | 258.62 | -10.42 | -3.87 | 270.20999 | 270.20999 | 248.86 | 182435 |
| 1734046500 | 269.04 | -26.56 | -8.99 | 287.5 | 288.5 | 264.62 | 96021 |
| 1733960100 | 295.6 | 4.88 | 1.68 | 292.11 | 297.39999 | 286.39999 | 46268 |
| 1733873700 | 290.72 | 3.61 | 1.26 | 287.77499 | 293.72 | 284.3 | 48600 |
| 1733787300 | 287.11 | 0.65 | 0.23 | 288.22 | 291.14 | 286.54 | 41288 |
| 1733528100 | 286.45999 | -3.54 | -1.22 | 292.31 | 294.63 | 285.42 | 45880 |
| 1733441700 | 290 | -4 | -1.36 | 291.62 | 298.33 | 288.7701 | 42190 |
| 1733355300 | 294 | -5.43 | -1.81 | 301.56 | 302.41 | 290.52999 | 41823 |
| 1733268900 | 299.43 | -8.01 | -2.61 | 304.14999 | 308.14999 | 298.02 | 44805 |
| 1733182500 | 307.44 | -15.47 | -4.79 | 323.82 | 327.68 | 300.26 | 89375 |
| 1732917840 | 322.91 | 0.99 | 0.31 | 326.9699 | 326.9699 | 317.2 | 46300 |
| 1732750500 | 321.92 | 10.97 | 3.53 | 310.70999 | 322.54 | 306.72 | 82993 |
| 1732664100 | 310.95 | -3.46 | -1.10 | 313.06 | 313.06 | 305.35 | 33917 |
| 1732577700 | 314.41 | 3.14 | 1.01 | 314.16 | 322.01 | 311.89 | 76114 |
| 1732318500 | 311.27 | 6.48 | 2.13 | 307.45999 | 315 | 307 | 59964 |
| 1732232100 | 304.79 | 6 | 2.01 | 303.38 | 306.36 | 296.85 | 50181 |
| 1732145700 | 298.79 | 8.3 | 2.86 | 290.49 | 301.57 | 283.97 | 76796 |
| 1732059300 | 290.49 | 11.55 | 4.14 | 281.35 | 293.93 | 280.18 | 43409 |
| 1731972900 | 278.94 | -15.99 | -5.42 | 294.24 | 294.73 | 276.29 | 94637 |
| 1731713700 | 294.93 | -14.52 | -4.69 | 312.52 | 312.52 | 294.57 | 73508 |
| 1731627300 | 309.45 | -5.43 | -1.72 | 316.375 | 316.76 | 305.48 | 65556 |
| 1731540900 | 314.88 | -28.76 | -8.37 | 345.055 | 347.99 | 308.73 | 69662 |
| 1731454500 | 343.64 | 0.15 | 0.04 | 349.62 | 354.22 | 338.95 | 96350 |
| 1731368100 | 343.49 | -1.37 | -0.40 | 347.83 | 348.24 | 338.36 | 76820 |
| 1731108900 | 344.86 | -1.43 | -0.41 | 348.56 | 353.97 | 340.61 | 83033 |
| 1731022500 | 346.29 | 2.62 | 0.76 | 343.935 | 348.7 | 331.89 | 88971 |
| 1730936100 | 343.67 | 14.43 | 4.38 | 345.7 | 349.6 | 332.20999 | 132184 |
| 1730849700 | 329.24 | 51.62 | 18.59 | 278 | 346.63 | 278 | 217371 |
| 1730763300 | 277.62 | 4.97 | 1.82 | 275.27999 | 285.47 | 269 | 70529 |
| 1730500500 | 272.65499 | 5.65 | 2.12 | 267 | 273.51 | 267 | 54090 |
| 1730414100 | 267 | -7 | -2.55 | 272.68 | 276.47 | 266.45 | 46323 |
| 1730327700 | 274 | -13.38 | -4.66 | 287.47 | 288.43 | 270.19 | 60474 |
| 1730241300 | 287.38 | 8.48 | 3.04 | 277.5 | 289.16 | 277.5 | 47569 |
| 1730154900 | 278.89999 | 3.7 | 1.34 | 277.73 | 286.7 | 277.575 | 80658 |
| 1729895700 | 275.2 | -3.12 | -1.12 | 280.04 | 280.04 | 275.2 | 49475 |
| 1729809300 | 278.32 | -1.35 | -0.48 | 278.5 | 282.44549 | 278 | 57351 |
| 1729722900 | 279.67 | 3.26 | 1.18 | 275.83999 | 280 | 275.83999 | 115347 |
| 1729636500 | 276.41 | -16.25 | -5.55 | 290.08999 | 290.87 | 274.63 | 109563 |
| 1729550100 | 292.66 | -9.77 | -3.23 | 301.79 | 302 | 290.18 | 65958 |
| 1729290900 | 302.43 | -6.96 | -2.25 | 311.1 | 312.39999 | 301.89 | 73390 |
| 1729204500 | 309.39 | -9.55 | -2.99 | 319.52999 | 319.52999 | 303.205 | 55113 |
| 1729118100 | 318.94 | 7.1 | 2.28 | 316.36 | 319.21499 | 315.92 | 28343 |
| 1729031700 | 311.83999 | -2.15 | -0.68 | 313.73 | 316.125 | 308.39 | 35000 |
| 1728945300 | 313.99 | 1.23 | 0.39 | 313.88 | 315.545 | 309.945 | 33560 |
| 1728686100 | 312.76 | 7.93 | 2.60 | 303.41 | 314 | 303.41 | 41791 |
| 1728599700 | 304.83 | 16.8 | 5.83 | 285 | 305.415 | 281.77 | 92812 |
| 1728513300 | 288.02999 | -1.97 | -0.68 | 290.08999 | 292.535 | 287.19 | 73428 |
| 1728426900 | 290 | 5.35 | 1.88 | 285.38 | 291.305 | 283.98 | 66234 |
| 1728340500 | 284.64999 | -4.06 | -1.41 | 288.47 | 290.41 | 283.5 | 65353 |
| 1728081300 | 288.70999 | -3.86 | -1.32 | 295.755 | 296.04 | 282.92 | 122470 |
| 1727994900 | 292.57 | -13.55 | -4.43 | 302.22 | 302.22 | 292.57 | 87687 |
| 1727908500 | 306.12 | -2.07 | -0.67 | 306.14999 | 311.82 | 305.52 | 39226 |
| 1727822100 | 308.19 | -8.51 | -2.69 | 314.27999 | 316.04 | 303.035 | 47693 |
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
