Premium
Uniti Group Inc (UNIT)
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 | 0.18 | 1.62601626016 | 11.07 | 11.6475 | 10.375 | 3153318 | 11.13299119 | CS |
| 4 | -0.53 | -4.49915110357 | 11.78 | 12.938 | 10.375 | 2983378 | 11.57989226 | CS |
| 12 | 0.47 | 4.3599257885 | 10.78 | 12.938 | 10.375 | 2565302 | 11.46424073 | CS |
| 26 | 4.12 | 57.7840112202 | 7.13 | 12.938 | 6.955 | 2332482 | 9.93203433 | CS |
| 52 | 6.93 | 160.416666667 | 4.32 | 12.938 | 4.18 | 2580983 | 7.88915969 | CS |
| 156 | 6.41 | 132.438016529 | 4.84 | 12.938 | 2.57 | 2411767 | 5.94918186 | CS |
| 260 | 0.7317 | 6.95644733465 | 10.5183 | 14.6 | 2.57 | 2285638 | 6.74471244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 10.75 | -0.42 | -3.76 | 11.25 | 11.25 | 10.375 | 4812832 |
| 1782945300 | 11.17 | -0.3 | -2.62 | 11.34 | 11.46 | 11.035 | 1988978 |
| 1782858900 | 11.47 | 0.07 | 0.61 | 11.48 | 11.6475 | 11.19 | 3113593 |
| 1782772500 | 11.4 | 0.33 | 2.98 | 11.07 | 11.41 | 10.98 | 2697867 |
| 1782513300 | 11.07 | -0.39 | -3.40 | 11.45 | 11.495 | 11.03 | 8308701 |
| 1782426900 | 11.46 | 0.14 | 1.24 | 11.34 | 11.547 | 11.17 | 1131893 |
| 1782340500 | 11.32 | -0.19 | -1.65 | 11.52 | 11.73 | 11.295 | 2123644 |
| 1782254100 | 11.51 | 0.31 | 2.77 | 11.03 | 11.535 | 11.03 | 1575592 |
| 1782167700 | 11.2 | -0.44 | -3.78 | 11.41 | 11.598 | 11.105 | 2297909 |
| 1781822100 | 11.64 | -0.05 | -0.43 | 11.73 | 11.845 | 11.39 | 6283684 |
| 1781735700 | 11.69 | -0.61 | -4.96 | 12.2 | 12.4 | 11.545 | 2770692 |
| 1781649300 | 12.3 | -0.31 | -2.46 | 12.7 | 12.77 | 12.24 | 2117101 |
| 1781562900 | 12.61 | -0.14 | -1.10 | 12.88 | 12.938 | 12.56 | 2106107 |
| 1781303700 | 12.75 | 0.23 | 1.84 | 12.63 | 12.77 | 12.345 | 2328553 |
| 1781217300 | 12.52 | 0.91 | 7.84 | 12.25 | 12.645 | 11.92 | 5018086 |
| 1781130900 | 11.61 | 0.2 | 1.75 | 11.39 | 11.74 | 11.1601 | 2304706 |
| 1781044500 | 11.41 | -0.08 | -0.70 | 11.6 | 11.71 | 11.305 | 1246311 |
| 1780958100 | 11.49 | -0.19 | -1.63 | 11.78 | 11.88 | 11.405 | 1474555 |
| 1780698900 | 11.68 | -0.11 | -0.93 | 11.72 | 11.859 | 11.485 | 1818894 |
| 1780612500 | 11.79 | 0.56 | 4.99 | 11.25 | 11.815 | 11.205 | 1964165 |
| 1780526100 | 11.23 | -0.12 | -1.06 | 11.35 | 11.35 | 11.015 | 1676927 |
| 1780439700 | 11.35 | 0.22 | 1.98 | 11.11 | 11.38 | 11.01 | 1929649 |
| 1780353300 | 11.13 | -0.09 | -0.80 | 11.03 | 11.24 | 10.88 | 1378821 |
| 1780094100 | 11.22 | -0.21 | -1.84 | 11.355 | 11.355 | 11.1 | 2340934 |
| 1780007700 | 11.43 | -0.04 | -0.35 | 11.46 | 11.515 | 11.3 | 1315865 |
| 1779921300 | 11.47 | 0.2 | 1.77 | 11.29 | 11.585 | 11.21 | 1839732 |
| 1779834900 | 11.27 | 0.23 | 2.08 | 11.1 | 11.33 | 11 | 1689240 |
| 1779489300 | 11.04 | -0.08 | -0.72 | 11.28 | 11.28 | 10.905 | 1199380 |
| 1779402900 | 11.12 | 0.17 | 1.55 | 10.81 | 11.17 | 10.78 | 1316136 |
| 1779316500 | 10.95 | 0.28 | 2.62 | 10.7 | 11.075 | 10.67 | 1646527 |
| 1779230100 | 10.67 | -0.13 | -1.20 | 10.8 | 10.85 | 10.53 | 1861069 |
| 1779143700 | 10.8 | -0.25 | -2.26 | 11.12 | 11.19 | 10.79 | 2453108 |
| 1778884500 | 11.05 | -0.2 | -1.78 | 11.07 | 11.11 | 10.89 | 1556594 |
| 1778798100 | 11.25 | -0.05 | -0.44 | 11.39 | 11.445 | 11.04 | 2972203 |
| 1778711700 | 11.3 | 0.08 | 0.71 | 11.14 | 11.78 | 11.13 | 3138721 |
| 1778625300 | 11.22 | -0.15 | -1.32 | 11.39 | 11.4753 | 10.88 | 2734396 |
| 1778538900 | 11.37 | 0.09 | 0.80 | 11.9 | 12.385 | 11.345 | 6106885 |
| 1778279700 | 11.28 | 0.16 | 1.44 | 11.2 | 11.455 | 11.2 | 2242938 |
| 1778193300 | 11.12 | -0.21 | -1.85 | 11.55 | 11.55 | 11.105 | 1557970 |
| 1778106900 | 11.33 | -0.17 | -1.48 | 11.56 | 11.66 | 11.26 | 1571952 |
| 1778020500 | 11.5 | 0.04 | 0.35 | 11.54 | 11.655 | 11.23 | 3345591 |
| 1777934100 | 11.46 | -0.31 | -2.63 | 11.65 | 11.915 | 11.33 | 1783662 |
| 1777674900 | 11.77 | -0.06 | -0.51 | 11.91 | 11.9599 | 11.62 | 2478940 |
| 1777588500 | 11.83 | 0.62 | 5.53 | 11.28 | 11.84 | 11.22 | 4194810 |
| 1777502100 | 11.21 | -0.28 | -2.44 | 11.39 | 11.555 | 11.18 | 3613733 |
| 1777415700 | 11.49 | -0.31 | -2.63 | 11.74 | 11.91 | 11.28 | 4645157 |
| 1777329300 | 11.8 | -0.18 | -1.50 | 11.97 | 12.1 | 11.74 | 2807388 |
| 1777070100 | 11.98 | 0.23 | 1.96 | 11.77 | 12.005 | 11.67 | 1934481 |
| 1776983700 | 11.75 | -0.08 | -0.68 | 11.93 | 12.1752 | 11.6 | 3089377 |
| 1776897300 | 11.83 | 0.11 | 0.94 | 11.81 | 11.98 | 11.75 | 1924613 |
| 1776810900 | 11.72 | -0.21 | -1.76 | 11.97 | 12.04 | 11.39 | 2602069 |
| 1776724500 | 11.93 | 0.3 | 2.58 | 11.59 | 12 | 11.56 | 3422146 |
| 1776465300 | 11.63 | 0.57 | 5.15 | 11.22 | 11.74 | 11.185 | 2452536 |
| 1776378900 | 11.06 | 0.01 | 0.09 | 11.05 | 11.19 | 10.99 | 2276651 |
| 1776292500 | 11.05 | 0.13 | 1.19 | 10.94 | 11.06 | 10.82 | 1352450 |
| 1776206100 | 10.92 | 0.04 | 0.37 | 10.87 | 10.95 | 10.65 | 1724226 |
| 1776119700 | 10.88 | 0.04 | 0.37 | 10.78 | 11.02 | 10.725 | 2561457 |
| 1775860500 | 10.84 | 0.17 | 1.59 | 10.81 | 11 | 10.605 | 2412306 |
| 1775774100 | 10.67 | 0.15 | 1.43 | 10.52 | 10.68 | 10.25 | 3201049 |
| 1775687700 | 10.52 | 0.13 | 1.25 | 10.67 | 10.68 | 10.385 | 2542796 |
| 1775601300 | 10.39 | 0.09 | 0.87 | 10.12 | 10.44 | 10.05 | 2346467 |
| 1775514900 | 10.3 | -0.03 | -0.29 | 10.3 | 10.42 | 10.07 | 2025505 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
