Premium
United Homes Group Inc (UHGWW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.02 | -0.03 | -2.86 | 1.03 | 1.07 | 0.9557 | 77389 |
| 1731713700 | 1.05 | 0.02 | 1.94 | 1.02 | 1.1 | 0.9122 | 76485 |
| 1731627300 | 1.03 | -0.07 | -6.36 | 1.05 | 1.07 | 1.03 | 435 |
| 1731540900 | 1.1 | -0.04 | -3.51 | 1.15 | 1.25 | 1.02 | 39101 |
| 1731454500 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.3799999 | 1.05 | 43460 |
| 1731368100 | 1.12 | 0.14 | 14.86 | 1 | 1.1399999 | 1 | 302583 |
| 1731108900 | 0.9751 | 0.0237 | 2.49 | 0.9802 | 1.1 | 0.91 | 87690 |
| 1731022500 | 0.9514 | 0.0214 | 2.30 | 1 | 1.08 | 0.92 | 148187 |
| 1730936100 | 0.93 | 0.0122 | 1.33 | 0.8941 | 1.08 | 0.866 | 258044 |
| 1730849700 | 0.9178 | 0.0478 | 5.49 | 1 | 1 | 0.76 | 213772 |
| 1730763300 | 0.87 | -0.06 | -6.45 | 0.905 | 0.905 | 0.8199999 | 20375 |
| 1730500500 | 0.93 | 0.1333 | 16.73 | 0.792 | 1 | 0.74 | 206699 |
| 1730414100 | 0.7967 | -0.0333 | -4.01 | 0.83 | 0.945 | 0.7967 | 125426 |
| 1730327700 | 0.83 | 0.048 | 6.14 | 0.7824 | 0.8798 | 0.74 | 85384 |
| 1730241300 | 0.782 | -0.048 | -5.78 | 0.8698 | 0.9225 | 0.7651 | 48417 |
| 1730154900 | 0.83 | 0.02 | 2.47 | 0.8876 | 0.8876 | 0.760101 | 2756 |
| 1729895700 | 0.81 | 0.01 | 1.25 | 0.85 | 1.0299 | 0.7511 | 59236 |
| 1729809300 | 0.8 | 0.04 | 5.26 | 0.849 | 0.857 | 0.7511 | 11454 |
| 1729722900 | 0.76 | -0.0101 | -1.31 | 0.846 | 0.9009 | 0.74 | 30831 |
| 1729636500 | 0.7701 | -0.0767 | -9.06 | 0.889 | 0.897 | 0.77 | 4318 |
| 1729550100 | 0.8468 | 0.0268001 | 3.27 | 0.935 | 0.935 | 0.77 | 4749 |
| 1729290900 | 0.8199999 | -0.03 | -3.53 | 0.7877999 | 0.85 | 0.78 | 5105 |
| 1729204500 | 0.85 | 0.02 | 2.41 | 0.9192 | 0.9192 | 0.85 | 585 |
| 1729118100 | 0.83 | 0.07 | 9.21 | 0.83 | 0.83 | 0.83 | 357 |
| 1729031700 | 0.76 | -0.0976 | -11.38 | 0.8576 | 0.8576 | 0.76 | 113 |
| 1728945300 | 0.8576 | 0 | 0.00 | 0.8576 | 0.8576 | 0.8576 | 0 |
| 1728686100 | 0.8576 | 0 | 0.00 | 0.8576 | 0.8576 | 0.8576 | 0 |
| 1728599700 | 0.8576 | 0 | 0.00 | 0.8468 | 0.8576 | 0.8468 | 1 |
| 1728513300 | 0.8576 | -0.0024 | -0.28 | 0.9399 | 0.9399 | 0.66 | 312 |
| 1728426900 | 0.86 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 2205 |
| 1728340500 | 0.86 | -0.08 | -8.51 | 0.93 | 0.94 | 0.86 | 2180 |
| 1728081300 | 0.94 | -0.065 | -6.47 | 1.1 | 1.1019 | 0.9105 | 57913 |
| 1727994900 | 1.0049999 | 0.14 | 16.66 | 1.01 | 1.18 | 0.93 | 65392 |
| 1727908500 | 0.8615 | -0.0185 | -2.10 | 1.08 | 1.2499 | 0.8615 | 10107 |
| 1727822100 | 0.88 | -0.1197 | -11.97 | 1.1 | 1.16 | 0.88 | 7000 |
| 1727735700 | 0.9997 | 0.1059 | 11.85 | 1.53 | 1.53 | 0.86 | 30734 |
| 1727476500 | 0.8938 | -0.076 | -7.84 | 0.9699 | 1.11 | 0.86 | 110637 |
| 1727390100 | 0.9698 | 0.1678 | 20.92 | 0.9699 | 0.9699 | 0.8276 | 74068 |
| 1727303700 | 0.802 | 0.052 | 6.93 | 0.891 | 0.9053 | 0.7901 | 14626 |
| 1727217300 | 0.75 | 0.0254 | 3.51 | 0.7050999 | 0.8959 | 0.7050999 | 50947 |
| 1727130900 | 0.7246 | -0.0354 | -4.66 | 0.7101 | 0.7984 | 0.68 | 21419 |
| 1726871700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1726785300 | 0.76 | -0.05 | -6.17 | 0.77 | 0.77 | 0.76 | 823 |
| 1726698900 | 0.81 | 0.0056 | 0.70 | 0.81 | 0.81 | 0.81 | 2419 |
| 1726612500 | 0.8044 | -0.0956 | -10.62 | 0.81255 | 0.8175 | 0.7276 | 2600 |
| 1726526100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726266900 | 0.9 | 0.1766 | 24.41 | 0.749899 | 0.9 | 0.7227 | 83157 |
| 1726180500 | 0.7234 | -0.0466 | -6.05 | 0.84 | 0.84 | 0.6411 | 157474 |
| 1726094100 | 0.77 | -0.099899 | -11.48 | 0.7814 | 0.8575 | 0.6027 | 55098 |
| 1726007700 | 0.869899 | 0 | 0.00 | 0.869899 | 0.869899 | 0.869899 | 0 |
| 1725921300 | 0.869899 | 0.056199 | 6.91 | 0.869899 | 0.869899 | 0.869899 | 2238 |
| 1725662100 | 0.8137 | 0 | 0.00 | 0.8137 | 0.8137 | 0.8137 | 0 |
| 1725575700 | 0.8137 | 0.062 | 8.25 | 0.85 | 0.85 | 0.7268 | 7086 |
| 1725489300 | 0.7517 | -0.1283 | -14.58 | 0.7216 | 0.7625 | 0.7215 | 2000 |
| 1725402900 | 0.88 | 0.1145 | 14.96 | 0.78 | 0.88 | 0.78 | 662 |
| 1725057300 | 0.7655 | -0.1052 | -12.08 | 0.78 | 0.8505 | 0.75 | 7380 |
| 1724970900 | 0.8707 | 0.0209 | 2.46 | 0.81 | 0.93 | 0.71 | 85363 |
| 1724884500 | 0.8498 | -0.0323 | -3.66 | 0.91 | 0.9332 | 0.792 | 3272 |
| 1724798100 | 0.8821 | -0.0916 | -9.41 | 0.9219 | 0.9798 | 0.8616 | 1009 |
| 1724711700 | 0.9737 | 0.0237 | 2.49 | 1.03 | 1.05 | 0.89 | 154456 |
| 1724452500 | 0.95 | 0.0504 | 5.60 | 0.898901 | 1.02 | 0.8 | 355154 |
| 1724366100 | 0.8996 | -0.0004 | -0.04 | 0.9096 | 0.9097 | 0.8219999 | 43362 |
| 1724279700 | 0.9 | -0.010982 | -1.21 | 0.982468 | 0.999799 | 0.8637 | 36376 |
| 1724193300 | 0.910982 | -0.008918 | -0.97 | 0.9 | 0.9399 | 0.84245 | 27166 |
| 1724106900 | 0.9199 | 0.078 | 9.26 | 0.81 | 0.9348 | 0.79655 | 96471 |
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
