Premium
UMB Financial Corporation (UMBF)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.87 | -2.54794034091 | 112.64 | 115.395 | 109.09 | 376316 | 111.37527402 | CS |
| 4 | -12.41 | -10.1571451956 | 122.18 | 123.55 | 109.09 | 411909 | 114.51960027 | CS |
| 12 | -1.99 | -1.78060128848 | 111.76 | 129.94 | 103.78 | 401865 | 117.23137621 | CS |
| 26 | 25.91 | 30.8967326497 | 83.86 | 129.94 | 83.8 | 403683 | 107.56098219 | CS |
| 52 | 28.65 | 35.3180473373 | 81.12 | 129.94 | 76 | 370316 | 95.89643883 | CS |
| 156 | 0.11 | 0.100310049243 | 109.66 | 129.94 | 50.68 | 325534 | 83.6253607 | CS |
| 260 | 42.21 | 62.4777975133 | 67.56 | 129.94 | 39.47 | 285659 | 79.91633001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 109.77 | -0.55 | -0.50 | 108.01 | 110.555 | 105.99 | 734462 |
| 1736379300 | 110.32 | -0.02 | -0.02 | 109.65 | 112.535 | 109.09 | 351661 |
| 1736292900 | 110.34 | -1.57 | -1.40 | 112.34 | 113.28 | 109.3 | 431648 |
| 1736206500 | 111.91 | -1.34 | -1.18 | 113.41 | 115.395 | 111.76 | 438704 |
| 1735947300 | 113.25 | 1.46 | 1.31 | 112.32 | 113.43 | 110.34 | 308934 |
| 1735860900 | 111.79 | -1.07 | -0.95 | 113.61 | 114.44 | 110.86 | 484665 |
| 1735688100 | 112.86 | -0.2 | -0.18 | 113.61 | 114.3 | 112.65 | 316640 |
| 1735601700 | 113.06 | -0.63 | -0.55 | 112.97 | 114 | 111.39 | 276892 |
| 1735342500 | 113.69 | -2.27 | -1.96 | 114.86 | 115.835 | 112.43 | 354896 |
| 1735256100 | 115.96 | 0.18 | 0.16 | 114.94 | 119.85 | 113.76 | 210275 |
| 1735077840 | 115.78 | 1.51 | 1.32 | 114.51 | 115.78 | 114.045 | 204783 |
| 1734996900 | 114.27 | -0.34 | -0.30 | 113.84 | 114.99 | 113.095 | 419282 |
| 1734737700 | 114.61 | 1.41 | 1.25 | 111.98 | 115.63 | 111.38 | 1091540 |
| 1734651300 | 113.2 | -0.37 | -0.33 | 115.88 | 117.585 | 112.665 | 587037 |
| 1734564900 | 113.57 | -6.69 | -5.56 | 121.51 | 121.79 | 112.82 | 537934 |
| 1734478500 | 120.26 | -3.12 | -2.53 | 122.35 | 123.21 | 119.07 | 442430 |
| 1734392100 | 123.38 | 1.2 | 0.98 | 122.51 | 123.55 | 121.26 | 349714 |
| 1734132900 | 122.18 | -0.18 | -0.15 | 122.18 | 123 | 120.42 | 310637 |
| 1734046500 | 122.36 | -2.61 | -2.09 | 124.95 | 125.69 | 122.245 | 211854 |
| 1733960100 | 124.97 | 0.73 | 0.59 | 125.9 | 126.14 | 124.38 | 414270 |
| 1733873700 | 124.24 | 0.57 | 0.46 | 123.9 | 125.975 | 122.44 | 350940 |
| 1733787300 | 123.67 | -1.28 | -1.02 | 124.81 | 125.77 | 123.59 | 276868 |
| 1733528100 | 124.95 | 0.86 | 0.69 | 124.4 | 125.66 | 123.42 | 307256 |
| 1733441700 | 124.09 | -3.04 | -2.39 | 127.81 | 128.8 | 123.92 | 442105 |
| 1733355300 | 127.13 | 1.08 | 0.86 | 126.38 | 128.62 | 124.9 | 558335 |
| 1733268900 | 126.05 | 1.33 | 1.07 | 126.07 | 127.13 | 124.21 | 338894 |
| 1733182500 | 124.72 | -0.79 | -0.63 | 125 | 126.16 | 123.995 | 344709 |
| 1732917840 | 125.51 | -0.54 | -0.43 | 127.38 | 127.705 | 124.92 | 145982 |
| 1732750500 | 126.05 | 0.17 | 0.14 | 127.41 | 127.84 | 125.44 | 234928 |
| 1732664100 | 125.88 | -1.72 | -1.35 | 126.7 | 127.375 | 125.72 | 242095 |
| 1732577700 | 127.6 | 2.6 | 2.08 | 126.74 | 129.94 | 126.74 | 550913 |
| 1732318500 | 125 | 1.87 | 1.52 | 122.81 | 125.515 | 122.81 | 351661 |
| 1732232100 | 123.13 | 2.94 | 2.45 | 123.2 | 124.71 | 121.05 | 220850 |
| 1732145700 | 120.19 | -1.01 | -0.83 | 120.81 | 120.81 | 118.75 | 200410 |
| 1732059300 | 121.2 | -0.05 | -0.04 | 119.15 | 121.915 | 118.34 | 281855 |
| 1731972900 | 121.25 | -0.24 | -0.20 | 122.12 | 122.98 | 120.98 | 223172 |
| 1731713700 | 121.49 | -1.37 | -1.12 | 123.59 | 123.67 | 120.68 | 275315 |
| 1731627300 | 122.86 | -0.94 | -0.76 | 124.39 | 124.405 | 121.935 | 323284 |
| 1731540900 | 123.8 | -2.01 | -1.60 | 127.09 | 128.345 | 123.65 | 376623 |
| 1731454500 | 125.81 | -0.69 | -0.55 | 126.27 | 128.33 | 124.77 | 723734 |
| 1731368100 | 126.5 | 4.39 | 3.60 | 124.78 | 128.72999 | 123.83 | 491132 |
| 1731108900 | 122.11 | 0.43 | 0.35 | 121.92 | 123.51 | 121.03 | 330683 |
| 1731022500 | 121.68 | -4 | -3.18 | 124.35 | 125 | 121.46 | 579104 |
| 1730936100 | 125.68 | 14.64 | 13.18 | 120.79 | 125.98 | 120.61 | 1048258 |
| 1730849700 | 111.04 | 3.08 | 2.85 | 107.8 | 111.175 | 107.17 | 455655 |
| 1730763300 | 107.96 | -0.32 | -0.30 | 107.68 | 109.14 | 105.57 | 508707 |
| 1730500500 | 108.28 | -1.45 | -1.32 | 110.7 | 110.895 | 107.69 | 442346 |
| 1730414100 | 109.73 | -1.41 | -1.27 | 111.76 | 112.63 | 109.65 | 483293 |
| 1730327700 | 111.14 | 4.48 | 4.20 | 107.34 | 113.555 | 106.865 | 856468 |
| 1730241300 | 106.66 | -0.39 | -0.36 | 106.12 | 107.14 | 105.855 | 419836 |
| 1730154900 | 107.05 | 2.98 | 2.86 | 105.48 | 107.42 | 104.63 | 412331 |
| 1729895700 | 104.07 | -1.75 | -1.65 | 106.8 | 107.16 | 103.78 | 566235 |
| 1729809300 | 105.82 | -0.78 | -0.73 | 107.25 | 107.65 | 104.64 | 406600 |
| 1729722900 | 106.6 | -0.21 | -0.20 | 105.99 | 107.21 | 105.38 | 222004 |
| 1729636500 | 106.81 | 0.18 | 0.17 | 105.91 | 107.14 | 105.73 | 260787 |
| 1729550100 | 106.63 | -2.72 | -2.49 | 109.68 | 109.94 | 106.53 | 355775 |
| 1729290900 | 109.35 | -2.32 | -2.08 | 111.76 | 111.76 | 109.19 | 368327 |
| 1729204500 | 111.67 | 0.49 | 0.44 | 111.63 | 112.16 | 110.67 | 304030 |
| 1729118100 | 111.18 | 0.73 | 0.66 | 112.09 | 113.2975 | 110.815 | 369880 |
| 1729031700 | 110.45 | 1.1 | 1.01 | 109.95 | 112.39 | 108.96 | 402798 |
| 1728945300 | 109.35 | 0.36 | 0.33 | 108.99 | 110.27 | 107.96 | 154962 |
| 1728686100 | 108.99 | 3.46 | 3.28 | 106.3 | 109.96 | 106.28 | 369686 |
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
