Premium
Union Bankshares Inc (UNB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.22378516624 | 31.28 | 31.799 | 30 | 4646 | 30.84015067 | CS |
| 4 | 2.79 | 9.81703026038 | 28.42 | 32.5 | 27.925 | 6911 | 29.68355934 | CS |
| 12 | 1.76 | 5.97623089983 | 29.45 | 37.7 | 25.9 | 8363 | 32.09222181 | CS |
| 26 | 6.11 | 24.3426294821 | 25.1 | 37.7 | 22.6 | 7434 | 29.0358226 | CS |
| 52 | 1.27 | 4.24181696727 | 29.94 | 37.7 | 21 | 6171 | 27.78920733 | CS |
| 156 | 0.09 | 0.289203084833 | 31.12 | 37.7 | 20.07 | 5384 | 26.24894387 | CS |
| 260 | -3.05 | -8.902510216 | 34.26 | 37.9899 | 16.5 | 6166 | 25.44328193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 31.19 | 0.59 | 1.93 | 30.48 | 31.19 | 30.255 | 3880 |
| 1738107300 | 30.6 | 0.01 | 0.03 | 30.05 | 30.75 | 30.05 | 4484 |
| 1738020900 | 30.59 | -0.34 | -1.10 | 31.1 | 31.1 | 30 | 3526 |
| 1737761700 | 30.93 | 0.01 | 0.03 | 31.28 | 31.799 | 30.93 | 6694 |
| 1737675300 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737588900 | 30.92 | 0.53 | 1.74 | 30.59 | 32.5 | 29.9 | 9657 |
| 1737502500 | 30.39 | 0.39 | 1.30 | 30.19 | 30.69 | 29.9501 | 3900 |
| 1737156900 | 30 | 0.13 | 0.42 | 29.36 | 30.7599 | 29.36 | 5594 |
| 1737070500 | 29.875 | 0.33 | 1.12 | 28.2 | 29.99 | 28.2 | 7156 |
| 1736984100 | 29.545 | 0.43 | 1.46 | 29.25 | 30 | 29.25 | 6202 |
| 1736897700 | 29.12 | -0.08 | -0.27 | 29.71 | 30.09 | 29 | 13377 |
| 1736811300 | 29.2 | -0.32 | -1.08 | 29.48 | 30.14 | 28.2361 | 8026 |
| 1736552100 | 29.52 | 0.06 | 0.20 | 29.3 | 30.5599 | 29.01 | 2000 |
| 1736379300 | 29.46 | -0.36 | -1.21 | 29.48 | 30.295 | 28.8 | 4680 |
| 1736292900 | 29.82 | 0.82 | 2.83 | 29.31 | 30.25 | 28.54 | 11280 |
| 1736206500 | 29 | 0.27 | 0.94 | 28.45 | 30 | 28.45 | 11367 |
| 1735947300 | 28.73 | 0.47 | 1.66 | 28.2 | 28.89 | 28.05 | 7393 |
| 1735860900 | 28.26 | -0.65 | -2.25 | 29 | 29 | 27.925 | 8837 |
| 1735688100 | 28.91 | 0.23 | 0.80 | 28.6 | 29.15 | 27.49 | 4624 |
| 1735601700 | 28.68 | 0.08 | 0.28 | 28.54 | 29.11 | 28 | 6316 |
| 1735342500 | 28.6 | 0.2 | 0.70 | 28.01 | 28.95 | 28.01 | 5127 |
| 1735256100 | 28.4 | 0.5 | 1.79 | 28.05 | 30.2 | 27.87 | 16220 |
| 1735077840 | 27.9 | -1.95 | -6.53 | 30.24 | 30.25 | 25.9 | 21586 |
| 1734996900 | 29.85 | -1.65 | -5.24 | 31.07 | 31.32 | 29.85 | 10596 |
| 1734737700 | 31.5 | -0.99 | -3.05 | 32.49 | 33 | 31.23 | 12840 |
| 1734651300 | 32.49 | 0.28 | 0.87 | 32.74 | 33.685 | 31 | 13423 |
| 1734564900 | 32.21 | -1.82 | -5.35 | 34.35 | 34.35 | 32.21 | 4927 |
| 1734478500 | 34.03 | -0.37 | -1.08 | 34.4 | 34.75 | 33.86 | 6305 |
| 1734392100 | 34.4 | 0.45 | 1.33 | 34.19 | 34.7 | 33.795 | 10868 |
| 1734132900 | 33.95 | -1.65 | -4.63 | 35.6 | 35.98 | 33.95 | 9498 |
| 1734046500 | 35.6 | 1.6 | 4.71 | 34.31 | 35.6 | 33.33 | 15459 |
| 1733960100 | 34 | -0.9 | -2.58 | 35.2 | 35.6 | 34 | 6556 |
| 1733873700 | 34.9 | -0.99 | -2.76 | 35.61 | 36.06 | 34.9 | 6183 |
| 1733787300 | 35.89 | 0.1 | 0.28 | 35.6 | 36.25 | 35.19 | 7496 |
| 1733528100 | 35.79 | 0.19 | 0.53 | 35.35 | 36.23 | 35.35 | 6464 |
| 1733441700 | 35.6 | -1.44 | -3.89 | 36.9 | 37 | 35.3 | 21794 |
| 1733355300 | 37.04 | -0.66 | -1.75 | 37.3 | 37.48 | 36.3284 | 13212 |
| 1733268900 | 37.7 | 1.68 | 4.66 | 36.3 | 37.7 | 35.6 | 21554 |
| 1733182500 | 36.02 | 1.62 | 4.71 | 34.14 | 36.88 | 33.94 | 11304 |
| 1732917840 | 34.4 | -0.32 | -0.92 | 35.1 | 35.1 | 31.68 | 16164 |
| 1732750500 | 34.72 | 1.06 | 3.15 | 33.85 | 34.79 | 33.68 | 13516 |
| 1732664100 | 33.66 | 2.43 | 7.78 | 31.3 | 34.24 | 31.25 | 19223 |
| 1732577700 | 31.23 | 0.13 | 0.42 | 31.25 | 31.98 | 31.2 | 8102 |
| 1732318500 | 31.1 | 0.07 | 0.21 | 31.39 | 31.39 | 30.44 | 1787 |
| 1732232100 | 31.035 | -0.3 | -0.94 | 31.45 | 31.45 | 30.99 | 2819 |
| 1732145700 | 31.33 | 0.14 | 0.45 | 31.19 | 31.33 | 30.95 | 1656 |
| 1732059300 | 31.19 | 0.19 | 0.61 | 31 | 31.19 | 30.64 | 2336 |
| 1731972900 | 31 | 0.11 | 0.36 | 30.99 | 31.22 | 29.98 | 4334 |
| 1731713700 | 30.89 | 0.03 | 0.10 | 30.72 | 30.89 | 30.0101 | 4718 |
| 1731627300 | 30.86 | 0.19 | 0.62 | 30.38 | 30.9 | 29.99 | 4272 |
| 1731540900 | 30.67 | -0.28 | -0.90 | 30.95 | 30.95 | 30.0292 | 1994 |
| 1731454500 | 30.95 | 0.25 | 0.81 | 30.7 | 31 | 29.8 | 7118 |
| 1731368100 | 30.7 | 1.66 | 5.72 | 28.77 | 30.7 | 28.76 | 11758 |
| 1731108900 | 29.04 | -0.28 | -0.95 | 29.04 | 29.39 | 28.99 | 3016 |
| 1731022500 | 29.32 | -0.14 | -0.48 | 29.45 | 29.76 | 29.32 | 6619 |
| 1730936100 | 29.46 | 0.71 | 2.47 | 29 | 29.5 | 28.79 | 6554 |
| 1730849700 | 28.75 | 0.1 | 0.35 | 28.78 | 29 | 28.4259 | 7608 |
| 1730763300 | 28.65 | 0.45 | 1.60 | 28.31 | 28.8559 | 28.01 | 14357 |
| 1730500500 | 28.2 | -0.78 | -2.69 | 28.99 | 29.04 | 28.2 | 4841 |
| 1730414100 | 28.98 | -0.12 | -0.41 | 28.83 | 29.24 | 27.6 | 6972 |
| 1730327700 | 29.1 | -0.28 | -0.95 | 29.28 | 29.28 | 28.9 | 7326 |
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
