Premium
Upstart Holdings Inc (UPST)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -3.15203955501 | 32.36 | 33.95 | 30.04 | 4811941 | 31.53783069 | CS |
| 4 | 2.35 | 8.10624353225 | 28.99 | 34.6899 | 28.98 | 4870260 | 31.59477753 | CS |
| 12 | 6.49 | 26.1167002012 | 24.85 | 35.8 | 24.3 | 4699325 | 30.53315979 | CS |
| 26 | -17.53 | -35.8706773071 | 48.87 | 52.1 | 23.965 | 4922957 | 33.08583911 | CS |
| 52 | -25.83 | -45.1810390065 | 57.17 | 87.3 | 23.965 | 5810144 | 48.20304263 | CS |
| 156 | 0.82 | 2.68676277851 | 30.52 | 96.4294 | 19.84 | 6686475 | 44.2807049 | CS |
| 260 | -89.06 | -73.9700996678 | 120.4 | 401.44 | 11.93 | 7019577 | 60.02566276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 31.32 | -1.11 | -3.42 | 32.049999 | 33.13 | 30.97 | 3458091 |
| 1781822100 | 32.43 | 1.97 | 6.47 | 30.95 | 32.5 | 30.04 | 5225550 |
| 1781735700 | 30.46 | -1.78 | -5.52 | 32.1 | 33.95 | 30.43 | 6363258 |
| 1781649300 | 32.24 | -0.12 | -0.37 | 32.36 | 33.17 | 31.795 | 4200864 |
| 1781562900 | 32.36 | 1.86 | 6.10 | 32.04 | 34.02 | 32.04 | 7084453 |
| 1781303700 | 30.5 | -1.29 | -4.06 | 31.74 | 32.18 | 29.86 | 4857433 |
| 1781217300 | 31.79 | 1.49 | 4.92 | 30.14 | 31.83 | 29.25 | 5146550 |
| 1781130900 | 30.3 | -0.76 | -2.45 | 30.6 | 31.92 | 30.07 | 3428566 |
| 1781044500 | 31.06 | 0.06 | 0.19 | 30.975 | 32.4 | 29.65 | 4041872 |
| 1780958100 | 31 | 1.26 | 4.24 | 29.77 | 31.2825 | 29.56 | 3944971 |
| 1780698900 | 29.74 | -2.53 | -7.84 | 31.59 | 31.98 | 29.14 | 4789242 |
| 1780612500 | 32.27 | 1.98 | 6.54 | 31 | 32.505 | 30.3205 | 4211950 |
| 1780526100 | 30.29 | -2.1 | -6.48 | 31.82 | 31.86 | 29.58 | 5452091 |
| 1780439700 | 32.39 | -1.22 | -3.63 | 32.57 | 32.9358 | 31.78 | 4895786 |
| 1780353300 | 33.61 | -0.18 | -0.53 | 33.745 | 34.6719 | 33.0527 | 4262555 |
| 1780094100 | 33.79 | 1.1 | 3.36 | 33.85 | 34.6899 | 32.549999 | 5868175 |
| 1780007700 | 32.689999 | 1.97 | 6.41 | 30.14 | 32.729999 | 29.93 | 5429129 |
| 1779921300 | 30.72 | 0.1 | 0.33 | 30.745 | 31.26 | 30.02 | 4019235 |
| 1779834900 | 30.62 | 2.06 | 7.21 | 28.99 | 31.39 | 28.98 | 5855178 |
| 1779489300 | 28.56 | -0.29 | -1.01 | 28.85 | 29.65 | 28.32 | 3245228 |
| 1779402900 | 28.85 | 0.01 | 0.03 | 28.53 | 29 | 27.92 | 3801352 |
| 1779316500 | 28.84 | 0.76 | 2.71 | 28.17 | 29.17 | 26.95 | 4414858 |
| 1779230100 | 28.08 | 0.14 | 0.50 | 28.125 | 28.59 | 26.77 | 5438812 |
| 1779143700 | 27.94 | -1.57 | -5.32 | 29.31 | 29.455 | 27.455 | 5360849 |
| 1778884500 | 29.51 | -0.2 | -0.67 | 29.055 | 30.67 | 28.4 | 5504166 |
| 1778798100 | 29.71 | 2.72 | 10.08 | 27.75 | 29.79 | 27.06 | 4694403 |
| 1778711700 | 26.99 | -0.85 | -3.05 | 27.51 | 27.51 | 26.22 | 4894433 |
| 1778625300 | 27.84 | -0.85 | -2.96 | 28.275 | 28.9218 | 27.5701 | 3536764 |
| 1778538900 | 28.69 | -0.27 | -0.93 | 28.44 | 29.155 | 28.17 | 3770096 |
| 1778279700 | 28.96 | -0.04 | -0.14 | 30.33 | 30.35 | 28.58 | 4622860 |
| 1778193300 | 29 | 0.3 | 1.05 | 29 | 30 | 28.3501 | 7118911 |
| 1778106900 | 28.7 | -2.47 | -7.92 | 27.995 | 30.05 | 27.835 | 9773408 |
| 1778020500 | 31.17 | -0.91 | -2.84 | 32.369999 | 32.54 | 31.03 | 7663023 |
| 1777934100 | 32.08 | -0.66 | -2.02 | 32.78 | 33.229999 | 31.26 | 3825974 |
| 1777674900 | 32.74 | 1.16 | 3.67 | 32.299999 | 33.09 | 31.89 | 3648661 |
| 1777588500 | 31.58 | 1.1 | 3.61 | 30.41 | 31.77 | 30.3 | 4587489 |
| 1777502100 | 30.48 | -2.38 | -7.24 | 31.836 | 31.836 | 29.8 | 5358173 |
| 1777415700 | 32.86 | -0.25 | -0.76 | 33 | 33.65 | 32.42 | 3058145 |
| 1777329300 | 33.11 | -0.38 | -1.13 | 33.2 | 34.0584 | 32.979999 | 2898641 |
| 1777070100 | 33.49 | 0.67 | 2.04 | 32.89 | 33.575 | 32.549999 | 2530507 |
| 1776983700 | 32.82 | -1.92 | -5.53 | 34 | 34.36 | 31.98 | 3598576 |
| 1776897300 | 34.74 | 1.54 | 4.64 | 35.06 | 35.19 | 33.96 | 2938105 |
| 1776810900 | 33.2 | -1.66 | -4.76 | 35.11 | 35.8 | 32.905 | 4936734 |
| 1776724500 | 34.86 | 0.29 | 0.84 | 34.235 | 35.24 | 33.96 | 4170286 |
| 1776465300 | 34.57 | 1.48 | 4.47 | 34.18 | 35.65 | 34.18 | 6555471 |
| 1776378900 | 33.09 | -0.27 | -0.81 | 34.04 | 34.54 | 32.549999 | 5807745 |
| 1776292500 | 33.36 | 3.83 | 12.97 | 31.05 | 33.72 | 30.63 | 9592242 |
| 1776206100 | 29.53 | 1.47 | 5.24 | 28.88 | 29.635 | 28.55 | 4184070 |
| 1776119700 | 28.06 | 0.8 | 2.93 | 26.792 | 28.13 | 26.43 | 4335028 |
| 1775860500 | 27.26 | -0.15 | -0.55 | 27.6 | 27.865 | 26.81 | 2348495 |
| 1775774100 | 27.41 | 0.1 | 0.37 | 27.19 | 27.775 | 26.57 | 2539300 |
| 1775687700 | 27.31 | 0.86 | 3.25 | 28.71 | 28.8 | 26.45 | 4485856 |
| 1775601300 | 26.45 | -0.46 | -1.71 | 26.91 | 27.1599 | 26.1507 | 3289436 |
| 1775514900 | 26.91 | 1.33 | 5.20 | 25.93 | 27.22 | 25.835 | 3982554 |
| 1775169300 | 25.58 | 0.22 | 0.87 | 24.66 | 25.8 | 24.3 | 2781050 |
| 1775082900 | 25.36 | -0.29 | -1.13 | 26.2 | 26.2493 | 25 | 4594005 |
| 1774996500 | 25.65 | 1.43 | 5.90 | 24.85 | 26.02 | 24.47 | 5440845 |
| 1774910100 | 24.22 | -0.55 | -2.22 | 24.84 | 25.17 | 23.965 | 4537540 |
| 1774650900 | 24.77 | -0.56 | -2.21 | 24.83 | 25.14 | 24.44 | 3321143 |
| 1774564500 | 25.33 | -0.76 | -2.91 | 25.54 | 26.18 | 25.29 | 3574239 |
| 1774478100 | 26.09 | -0.51 | -1.92 | 27.24 | 27.505 | 25.929 | 3401341 |
| 1774391700 | 26.6 | -1.31 | -4.69 | 27.41 | 27.42 | 26.3901 | 3879106 |
| 1774305300 | 27.91 | 1.93 | 7.43 | 26.71 | 28.165 | 26.605 | 6719453 |
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.
