Premium
United Homes Group Inc (UHG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -7.86516853933 | 4.45 | 4.81 | 4 | 37651 | 4.12516406 | CS |
| 4 | 0.0201 | 0.492659133802 | 4.0799 | 4.81 | 3.8 | 79455 | 4.34899396 | CS |
| 12 | -2.3 | -35.9375 | 6.4 | 6.71 | 3.77 | 64958 | 4.55281632 | CS |
| 26 | -1.65 | -28.6956521739 | 5.75 | 6.93 | 3.77 | 46572 | 5.07976877 | CS |
| 52 | -3.38 | -45.1871657754 | 7.48 | 7.8291 | 3.77 | 35220 | 5.50406996 | CS |
| 156 | -18.6 | -81.9383259912 | 22.7 | 29 | 3.77 | 36411 | 7.92956287 | CS |
| 260 | -18.6 | -81.9383259912 | 22.7 | 29 | 3.77 | 36411 | 7.92956287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.1 | -0.09 | -2.15 | 4.23 | 4.3999 | 4.1 | 42116 |
| 1738884900 | 4.19 | 0.16 | 3.97 | 4.05 | 4.2585 | 4.04 | 30050 |
| 1738798500 | 4.03 | -0.13 | -3.13 | 4.18 | 4.18 | 4.01 | 33869 |
| 1738712100 | 4.16 | 0.06 | 1.46 | 4.08 | 4.19 | 4 | 32239 |
| 1738625700 | 4.1 | -0.05 | -1.20 | 4.15 | 4.235 | 4.01 | 42712 |
| 1738366500 | 4.15 | -0.31 | -6.95 | 4.45 | 4.8099999 | 4.11 | 49385 |
| 1738280100 | 4.46 | 0.08 | 1.83 | 4.43 | 4.58 | 4.28 | 93001 |
| 1738193700 | 4.38 | 0.16 | 3.79 | 4.16 | 4.45 | 4.14 | 72958 |
| 1738107300 | 4.22 | -0.07 | -1.63 | 4.29 | 4.3099999 | 4.11 | 27837 |
| 1738020900 | 4.29 | -0.09 | -2.05 | 4.36 | 4.455 | 4.2 | 41286 |
| 1737761700 | 4.38 | -0.04 | -0.90 | 4.48 | 4.51 | 4.37 | 256987 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | -0.08 | -1.78 | 4.44 | 4.61 | 4.37 | 29220 |
| 1737502500 | 4.5 | 0 | 0.00 | 4.64 | 4.65 | 4.36 | 124327 |
| 1737156900 | 4.5 | 0.01 | 0.22 | 4.51 | 4.6609999 | 4.4262 | 135345 |
| 1737070500 | 4.49 | 0.03 | 0.67 | 4.39 | 4.62 | 4.325 | 137971 |
| 1736984100 | 4.46 | 0.38 | 9.31 | 4.23 | 4.5 | 4.23 | 116604 |
| 1736897700 | 4.08 | -0.04 | -0.97 | 4.17 | 4.24 | 3.99 | 11555 |
| 1736811300 | 4.12 | -0.01 | -0.24 | 4.15 | 4.1899 | 4.0001 | 29788 |
| 1736552100 | 4.13 | 0.28 | 7.27 | 4.0799 | 4.25 | 3.8 | 165056 |
| 1736379300 | 3.85 | -0.23 | -5.64 | 4.09 | 4.09 | 3.77 | 55742 |
| 1736292900 | 4.08 | -0.1 | -2.39 | 4.34 | 4.35 | 4.05 | 38306 |
| 1736206500 | 4.18 | 0.1 | 2.45 | 4.2 | 4.2999 | 4.17 | 32704 |
| 1735947300 | 4.08 | -0.05 | -1.09 | 4.14 | 4.1449999 | 4.07 | 24591 |
| 1735860900 | 4.125 | -0.11 | -2.48 | 4.26 | 4.26 | 4.1 | 25014 |
| 1735688100 | 4.23 | -0.11 | -2.53 | 4.38 | 4.43 | 4.105 | 35753 |
| 1735601700 | 4.34 | 0.01 | 0.23 | 4.2 | 4.4 | 4.2 | 25625 |
| 1735342500 | 4.33 | -0.14 | -3.13 | 4.43 | 4.43 | 4.11 | 22800 |
| 1735256100 | 4.47 | 0.15 | 3.47 | 4.32 | 4.57 | 4.3 | 94488 |
| 1735077840 | 4.32 | 0.09 | 2.13 | 4.3 | 4.51 | 4.25 | 15383 |
| 1734996900 | 4.23 | 0.05 | 1.20 | 4.16 | 4.39 | 4.13 | 74282 |
| 1734737700 | 4.18 | 0.02 | 0.48 | 4.2 | 4.35 | 4.12 | 76634 |
| 1734651300 | 4.16 | 0.11 | 2.72 | 4.15 | 4.235 | 4.0559 | 26866 |
| 1734564900 | 4.05 | -0.37 | -8.37 | 4.41 | 4.41 | 4.01 | 49140 |
| 1734478500 | 4.42 | -0.18 | -3.91 | 4.55 | 4.728 | 4.315 | 65723 |
| 1734392100 | 4.6 | 0.14 | 3.14 | 4.67 | 4.76 | 4.47 | 115836 |
| 1734132900 | 4.46 | 0.04 | 0.90 | 4.58 | 4.64 | 4.2699999 | 77783 |
| 1734046500 | 4.42 | 0.01 | 0.23 | 4.42 | 4.61 | 4.38 | 57854 |
| 1733960100 | 4.41 | 0.21 | 5.00 | 4.43 | 4.48 | 4.05 | 74146 |
| 1733873700 | 4.2 | -0.28 | -6.25 | 4.5455 | 4.68 | 4.165 | 114705 |
| 1733787300 | 4.48 | -0.41 | -8.38 | 4.84 | 4.96 | 4.43 | 252495 |
| 1733528100 | 4.89 | -1.21 | -19.84 | 5.0701 | 5.15 | 4.66 | 446507 |
| 1733441700 | 6.1 | -0.09 | -1.45 | 6.23 | 6.23 | 5.93 | 17549 |
| 1733355300 | 6.19 | 0.14 | 2.31 | 6.23 | 6.23 | 5.8704 | 14677 |
| 1733268900 | 6.05 | -0.02 | -0.33 | 6.11 | 6.35 | 5.91 | 9714 |
| 1733182500 | 6.07 | -0.31 | -4.86 | 6.26 | 6.304 | 6.05 | 22035 |
| 1732917840 | 6.38 | 0.26 | 4.25 | 6.3 | 6.54 | 6.0599999 | 12829 |
| 1732750500 | 6.12 | 0.01 | 0.16 | 6.18 | 6.4 | 6 | 47471 |
| 1732664100 | 6.11 | 0.25 | 4.27 | 5.86 | 6.36 | 5.75 | 22132 |
| 1732577700 | 5.86 | -0.24 | -3.93 | 6.16 | 6.16 | 5.86 | 10296 |
| 1732318500 | 6.1 | 0.06 | 0.99 | 5.95 | 6.1 | 5.8099999 | 12546 |
| 1732232100 | 6.04 | -0.2 | -3.13 | 6.2 | 6.515 | 5.9349999 | 17908 |
| 1732145700 | 6.235 | -0.46 | -6.80 | 6.71 | 6.71 | 6.21 | 20965 |
| 1732059300 | 6.69 | 0.51 | 8.25 | 6.09 | 6.69 | 5.94 | 12853 |
| 1731972900 | 6.18 | 0.01 | 0.16 | 6.0599999 | 6.4 | 5.8175 | 31080 |
| 1731713700 | 6.17 | -0.09 | -1.44 | 6.4 | 6.4 | 6.085 | 23125 |
| 1731627300 | 6.26 | -0.11 | -1.73 | 6.2501 | 6.34 | 6.225 | 11633 |
| 1731540900 | 6.37 | -0.17 | -2.60 | 6.62 | 6.88 | 6.37 | 35349 |
| 1731454500 | 6.54 | -0.39 | -5.63 | 6.78 | 6.9 | 6.2699999 | 44415 |
| 1731368100 | 6.93 | 0.59 | 9.31 | 6.4 | 6.93 | 6.1151 | 49651 |
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
