Premium
Ufp Technologies Inc (UFPT)
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 | -60.74 | -17.4625535463 | 347.83 | 354.22 | 285.54 | 77250 | 323.11487902 | CS |
| 4 | -14.7 | -4.87093674409 | 301.79 | 354.22 | 266.45 | 83599 | 307.56192496 | CS |
| 12 | -51.15 | -15.1223982971 | 338.24 | 366.4094 | 266.45 | 64279 | 311.92630545 | CS |
| 26 | 28.18 | 10.8840909969 | 258.91 | 366.4094 | 241.9 | 59666 | 303.72310976 | CS |
| 52 | 126.51 | 78.7831610412 | 160.58 | 366.4094 | 152.4301 | 62193 | 250.4670542 | CS |
| 156 | 221.89 | 340.32208589 | 65.2 | 366.4094 | 56.1006 | 61074 | 169.81202273 | CS |
| 260 | 244.61 | 575.823917137 | 42.48 | 366.4094 | 30.8 | 47886 | 140.57110103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 294.93 | -14.52 | -4.69 | 312.52 | 312.52 | 294.57 | 73524 |
| 1731627300 | 309.45 | -5.43 | -1.72 | 317.07 | 317.07 | 305.48 | 66069 |
| 1731540900 | 314.88 | -28.76 | -8.37 | 346.04 | 349.77 | 308.73 | 72183 |
| 1731454500 | 343.64 | 0.15 | 0.04 | 343.65 | 354.22 | 338.95 | 96924 |
| 1731368100 | 343.49 | -1.37 | -0.40 | 347.83 | 348.24 | 338.36 | 77552 |
| 1731108900 | 344.86 | -1.43 | -0.41 | 348.56 | 353.97 | 340.61 | 83800 |
| 1731022500 | 346.29 | 2.62 | 0.76 | 344.24 | 348.7 | 331.89 | 89577 |
| 1730936100 | 343.67 | 14.43 | 4.38 | 349.52 | 349.6 | 332.20999 | 133121 |
| 1730849700 | 329.24 | 51.62 | 18.59 | 278 | 346.63 | 278 | 218967 |
| 1730763300 | 277.62 | 4.97 | 1.82 | 275.27999 | 285.47 | 269 | 70783 |
| 1730500500 | 272.65499 | 5.65 | 2.12 | 267 | 273.51 | 267 | 54117 |
| 1730414100 | 267 | -7 | -2.55 | 273.31 | 276.47 | 266.45 | 46665 |
| 1730327700 | 274 | -13.38 | -4.66 | 284.16 | 288.43 | 270.19 | 60606 |
| 1730241300 | 287.38 | 8.48 | 3.04 | 275.87 | 289.16 | 275.87 | 48394 |
| 1730154900 | 278.89999 | 3.7 | 1.34 | 277.73 | 286.7 | 277.575 | 81081 |
| 1729895700 | 275.2 | -3.12 | -1.12 | 280.04 | 280.04 | 275.2 | 49475 |
| 1729809300 | 278.32 | -1.35 | -0.48 | 280.86 | 282.44549 | 278 | 57617 |
| 1729722900 | 279.67 | 3.26 | 1.18 | 275.83999 | 280 | 274.95 | 115427 |
| 1729636500 | 276.41 | -16.25 | -5.55 | 291.70999 | 291.70999 | 274.63 | 110149 |
| 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 | 42789 |
| 1728599700 | 304.83 | 16.8 | 5.83 | 285 | 305.415 | 281.77 | 93300 |
| 1728513300 | 288.02999 | -1.97 | -0.68 | 290.08999 | 292.535 | 287.19 | 73428 |
| 1728426900 | 290 | 5.35 | 1.88 | 285.38 | 291.305 | 282.72 | 69289 |
| 1728340500 | 284.64999 | -4.06 | -1.41 | 288.47 | 290.41 | 283.5 | 66011 |
| 1728081300 | 288.70999 | -3.86 | -1.32 | 297.41 | 297.41 | 282.92 | 123386 |
| 1727994900 | 292.57 | -13.55 | -4.43 | 302.22 | 303.06 | 292.57 | 87761 |
| 1727908500 | 306.12 | -2.07 | -0.67 | 304.42 | 311.82 | 304.42 | 39547 |
| 1727822100 | 308.19 | -8.51 | -2.69 | 314.27999 | 316.04 | 303.035 | 48324 |
| 1727735700 | 316.7 | -7.11 | -2.20 | 323 | 326.5 | 313.8 | 81523 |
| 1727476500 | 323.81 | 1.43 | 0.44 | 325.14 | 333.64999 | 322.19 | 50934 |
| 1727390100 | 322.38 | -3.81 | -1.17 | 331.67 | 331.67 | 320.3107 | 47736 |
| 1727303700 | 326.19 | -8.91 | -2.66 | 332.56 | 335.48 | 326 | 48149 |
| 1727217300 | 335.1 | -13.02 | -3.74 | 345.9 | 346.89 | 332.75 | 42440 |
| 1727130900 | 348.12 | -10.3 | -2.87 | 361.24 | 366.4094 | 346.5921 | 36317 |
| 1726871700 | 358.42 | 3.56 | 1.00 | 356.71 | 360.535 | 353.695 | 111082 |
| 1726785300 | 354.86 | 16.88 | 4.99 | 348.53 | 355.82 | 344.645 | 40519 |
| 1726698900 | 337.98 | 7.64 | 2.31 | 329.67 | 346.375 | 327.665 | 67339 |
| 1726612500 | 330.33999 | 6.08 | 1.88 | 326.98 | 334.70999 | 326.98 | 53919 |
| 1726526100 | 324.26 | 6.47 | 2.04 | 320.05 | 325.32 | 318.12 | 36351 |
| 1726266900 | 317.79 | 14.99 | 4.95 | 304.26 | 319.1295 | 304.26 | 39654 |
| 1726180500 | 302.8 | 5.72 | 1.93 | 298 | 310.195 | 295.73 | 68622 |
| 1726094100 | 297.08 | 4.86 | 1.66 | 290.01 | 300.07 | 289.51 | 50031 |
| 1726007700 | 292.22 | -32.76 | -10.08 | 324.48 | 324.48 | 289.49 | 92425 |
| 1725921300 | 324.98 | 3.74 | 1.16 | 323.22 | 326.79 | 317.27499 | 41172 |
| 1725662100 | 321.24 | -5.47 | -1.67 | 328.45999 | 330 | 319.345 | 51664 |
| 1725575700 | 326.70999 | -3.52 | -1.07 | 330.70999 | 331.19 | 325.3001 | 39183 |
| 1725489300 | 330.23 | 2.92 | 0.89 | 326.56 | 331.815 | 323.58 | 26755 |
| 1725402900 | 327.31 | -13.92 | -4.08 | 336.63 | 340.84 | 327.16 | 48220 |
| 1725057300 | 341.23 | 6.94 | 2.08 | 335.75 | 341.23 | 332.7201 | 32300 |
| 1724970900 | 334.29 | 5.27 | 1.60 | 330.73 | 338.84 | 330.73 | 29147 |
| 1724884500 | 329.02 | -8.85 | -2.62 | 338.3 | 338.3 | 328.88 | 39469 |
| 1724798100 | 337.87 | 3.26 | 0.97 | 333.8 | 339.605 | 332.68 | 27574 |
| 1724711700 | 334.61 | -2.09 | -0.62 | 338.24 | 340.15 | 333.95999 | 48724 |
| 1724452500 | 336.7 | 14.74 | 4.58 | 324.82 | 337.87 | 324.27 | 50402 |
| 1724366100 | 321.95999 | -3.75 | -1.15 | 325.70999 | 327 | 321.02999 | 27713 |
| 1724279700 | 325.70999 | -3.29 | -1.00 | 330 | 331.49 | 324.87 | 70573 |
| 1724193300 | 329 | 1.7 | 0.52 | 327.11 | 329.36 | 322.88 | 35468 |
| 1724106900 | 327.3 | 1.18 | 0.36 | 325.5 | 328.8 | 324.79 | 50839 |
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
