Unity Bancorp Inc (UNTY)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.49 | 6.09696376102 | 40.84 | 43.365 | 38.93 | 48522 | 42.23384257 | CS |
4 | -3.22 | -6.91729323308 | 46.55 | 46.8566 | 38.93 | 48608 | 42.9553928 | CS |
12 | 4.32 | 11.0740835683 | 39.01 | 48.49 | 38.07 | 34293 | 43.85771933 | CS |
26 | 12.21 | 39.235218509 | 31.12 | 48.49 | 30.275 | 28040 | 39.5723923 | CS |
52 | 15.34 | 54.8052876027 | 27.99 | 48.49 | 25.33 | 22197 | 35.30239736 | CS |
156 | 14.63 | 50.9756097561 | 28.7 | 48.49 | 20.01 | 25156 | 29.02048447 | CS |
260 | 21.6 | 99.4017487345 | 21.73 | 48.49 | 8.76 | 24448 | 25.24267728 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736897700 | 43.33 | 0.74 | 1.74 | 42.83 | 43.365 | 42.255 | 48375 |
1736811300 | 42.59 | 2.61 | 6.53 | 40.26 | 42.7299 | 40.16 | 82656 |
1736552100 | 39.98 | -1.58 | -3.80 | 40.68 | 40.68 | 38.93 | 24452 |
1736379300 | 41.56 | 0.58 | 1.42 | 40.84 | 41.93 | 40.51 | 37644 |
1736292900 | 40.98 | -0.54 | -1.30 | 41.3782 | 41.41 | 40 | 41658 |
1736206500 | 41.52 | -0.94 | -2.21 | 42.06 | 42.55 | 41.52 | 31609 |
1735947300 | 42.46 | 0.35 | 0.83 | 42.49 | 42.49 | 41.73 | 24123 |
1735860900 | 42.11 | -1.5 | -3.44 | 43.86 | 43.86 | 41.905 | 39302 |
1735688100 | 43.61 | -0.08 | -0.18 | 44.13 | 44.34 | 43.45 | 136214 |
1735601700 | 43.69 | 0.35 | 0.81 | 43.24 | 44.16 | 42.8273 | 28618 |
1735342500 | 43.34 | -1.16 | -2.61 | 44.67 | 44.67 | 42.89 | 35337 |
1735256100 | 44.5 | 0.14 | 0.32 | 44.29 | 44.95 | 44.02 | 34760 |
1735077840 | 44.36 | 1.03 | 2.38 | 43.71 | 44.44 | 42.58 | 40226 |
1734996900 | 43.33 | -0.59 | -1.34 | 43.78 | 44.42 | 42.8701 | 21919 |
1734737700 | 43.92 | 1.03 | 2.40 | 42.33 | 44.42 | 42.2818 | 71464 |
1734651300 | 42.89 | -0.14 | -0.33 | 43.94 | 44.565 | 42.305 | 71086 |
1734564900 | 43.03 | -3.13 | -6.78 | 46.2 | 46.8566 | 42.35 | 42312 |
1734478500 | 46.16 | -1.34 | -2.82 | 47.44 | 47.86 | 45.94 | 29183 |
1734392100 | 47.5 | 0.69 | 1.47 | 46.935 | 48.44 | 46.92 | 60292 |
1734132900 | 46.81 | 0.2 | 0.43 | 46.23 | 47.11 | 46.23 | 33232 |
1734046500 | 46.61 | -0.48 | -1.02 | 47.4 | 47.525 | 45.79 | 30269 |
1733960100 | 47.09 | 1.28 | 2.79 | 46.56 | 47.3 | 45.795 | 29200 |
1733873700 | 45.81 | 0.42 | 0.93 | 45.16 | 46.355 | 45.0162 | 22504 |
1733787300 | 45.39 | -0.23 | -0.50 | 45.62 | 46.14 | 45.06 | 27634 |
1733528100 | 45.62 | 0.38 | 0.84 | 45.5 | 45.64 | 44.8555 | 26758 |
1733441700 | 45.24 | -0.26 | -0.57 | 45.55 | 46 | 44.83 | 19836 |
1733355300 | 45.5 | 0.25 | 0.55 | 45.58 | 45.72 | 44.651 | 25475 |
1733268900 | 45.25 | -0.13 | -0.29 | 45.95 | 45.95 | 44.5038 | 21181 |
1733182500 | 45.38 | -0.02 | -0.04 | 45.4 | 45.64 | 44.8 | 21699 |
1732917840 | 45.4 | -0.25 | -0.55 | 45.68 | 45.75 | 44.72 | 8041 |
1732750500 | 45.65 | -0.2 | -0.44 | 46.47 | 46.51 | 44.97 | 28351 |
1732664100 | 45.85 | -0.82 | -1.76 | 46.5 | 46.67 | 45.8 | 15460 |
1732577700 | 46.67 | 0.06 | 0.13 | 46.99 | 48.49 | 46.63 | 26528 |
1732318500 | 46.61 | 0.73 | 1.59 | 46.2 | 46.75 | 46.1535 | 25135 |
1732232100 | 45.88 | 0.95 | 2.11 | 45.37 | 46.33 | 45.28 | 16953 |
1732145700 | 44.93 | 0.05 | 0.11 | 44.88 | 44.95 | 44.1 | 19286 |
1732059300 | 44.88 | -0.31 | -0.69 | 44.66 | 45.19 | 44.41 | 18437 |
1731972900 | 45.19 | -0.15 | -0.33 | 45.47 | 46 | 45.19 | 33415 |
1731713700 | 45.34 | -0.32 | -0.70 | 46 | 46 | 44.92 | 29737 |
1731627300 | 45.66 | -0.17 | -0.37 | 45.6 | 45.9751 | 45.25 | 30241 |
1731540900 | 45.83 | -0.53 | -1.14 | 46.25 | 47.003 | 45.73 | 23212 |
1731454500 | 46.36 | -0.8 | -1.70 | 47.36 | 48.0799 | 45.99 | 29383 |
1731368100 | 47.16 | 1.81 | 3.99 | 45.87 | 47.37 | 45.35 | 29532 |
1731108900 | 45.35 | 0.63 | 1.41 | 44.02 | 45.55 | 44.02 | 22125 |
1731022500 | 44.72 | -1.26 | -2.74 | 45.16 | 46.17 | 43.78 | 37931 |
1730936100 | 45.98 | 5.71 | 14.18 | 43.5199 | 46.1 | 42.5 | 103290 |
1730849700 | 40.27 | 1.08 | 2.76 | 39.08 | 40.43 | 39.07 | 30566 |
1730763300 | 39.19 | 0.61 | 1.58 | 38.39 | 39.2 | 38.07 | 25823 |
1730500500 | 38.58 | -0.1 | -0.26 | 38.78 | 38.8 | 38.23 | 23633 |
1730414100 | 38.68 | -0.83 | -2.10 | 39.39 | 39.39 | 38.68 | 14285 |
1730327700 | 39.51 | 0.12 | 0.30 | 40 | 40.41 | 39.51 | 21371 |
1730241300 | 39.39 | 0.13 | 0.33 | 39.14 | 39.42 | 39.14 | 14319 |
1730154900 | 39.26 | 0.89 | 2.32 | 38.82 | 39.8415 | 38.29 | 36075 |
1729895700 | 38.37 | -0.59 | -1.51 | 39.25 | 39.25 | 38.37 | 21232 |
1729809300 | 38.96 | -0.24 | -0.61 | 39.05 | 39.14 | 38.59 | 28415 |
1729722900 | 39.2 | -0.01 | -0.03 | 39.01 | 39.2 | 38.63 | 27051 |
1729636500 | 39.21 | 1.19 | 3.13 | 38.02 | 39.25 | 37.9254 | 30542 |
1729550100 | 38.02 | -1.18 | -3.01 | 39.28 | 39.6 | 37.705 | 99845 |
1729290900 | 39.2 | -1.27 | -3.14 | 40.53 | 40.8109 | 38.93 | 35601 |
1729204500 | 40.47 | 1.35 | 3.45 | 39.43 | 40.47 | 39.06 | 35411 |
1729118100 | 39.12 | 0.67 | 1.74 | 38.47 | 39.49 | 38.47 | 47792 |
1729031700 | 38.45 | 0.73 | 1.94 | 37.72 | 39.23 | 37.72 | 41119 |
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