Premium
Upstart Holdings Inc (UPST)
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 | -10.955 | -13.8881845842 | 78.88 | 88.95 | 67.01 | 8127558 | 80.19506932 | CS |
| 4 | -3.41 | -4.78026214341 | 71.335 | 88.95 | 66.88 | 6688076 | 76.26091073 | CS |
| 12 | 27.805 | 69.3045862413 | 40.12 | 88.95 | 37.41 | 7610890 | 63.27861247 | CS |
| 26 | 45.675 | 205.280898876 | 22.25 | 88.95 | 20.6 | 7463336 | 47.81489564 | CS |
| 52 | 20.705 | 43.8479457857 | 47.22 | 88.95 | 20.6 | 7023237 | 39.60370624 | CS |
| 156 | -66.09 | -49.3153751446 | 134.015 | 163.2 | 11.93 | 7945917 | 45.90759032 | CS |
| 260 | 41.925 | 161.25 | 26 | 401.44 | 11.93 | 6961508 | 65.45686375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 73.32 | -9.67 | -11.65 | 83.551 | 86.99 | 72.2 | 8685752 |
| 1734478500 | 82.99 | -0.92 | -1.10 | 83.36 | 84.75 | 81.11 | 3648966 |
| 1734392100 | 83.91 | -0.55 | -0.65 | 85.33 | 85.43 | 81.22 | 5522994 |
| 1734132900 | 84.46 | 7.38 | 9.57 | 82 | 88.95 | 81.19 | 13191489 |
| 1734046500 | 77.08 | -1.32 | -1.68 | 78.88 | 85.2 | 76.71 | 8963132 |
| 1733960100 | 78.4 | 4.38 | 5.92 | 77.2 | 78.69 | 75.0301 | 4435792 |
| 1733873700 | 74.02 | -2.37 | -3.10 | 76.89 | 80.97 | 73.44 | 6295183 |
| 1733787300 | 76.39 | -0.77 | -1.00 | 77.54 | 79.2 | 74.35 | 5332888 |
| 1733528100 | 77.16 | 3.75 | 5.11 | 74.48 | 77.95 | 74.4 | 4649047 |
| 1733441700 | 73.41 | -1.22 | -1.63 | 74.52 | 75.05 | 72.4406 | 3516617 |
| 1733355300 | 74.63 | 1.85 | 2.54 | 72.9 | 75.25 | 72.3 | 5805003 |
| 1733268900 | 72.78 | 5.39 | 8.00 | 68.3201 | 74.23 | 67.8019 | 9056245 |
| 1733182500 | 67.39 | -11.4 | -14.47 | 74.66 | 74.68 | 66.879999 | 12424890 |
| 1732917840 | 78.79 | 0.36 | 0.46 | 78.77 | 79.3893 | 76.86 | 2300142 |
| 1732750500 | 78.43 | -0.08 | -0.10 | 80 | 81.97 | 76.41 | 5276451 |
| 1732664100 | 78.51 | -1.01 | -1.27 | 77.8959 | 80.77 | 76.36 | 5592505 |
| 1732577700 | 79.52 | 5.46 | 7.37 | 77.26 | 80.87 | 73.95 | 9185852 |
| 1732318500 | 74.06 | 2.63 | 3.68 | 74.31 | 74.84 | 70.8997 | 5405840 |
| 1732232100 | 71.43 | 1.03 | 1.46 | 71.335 | 75.19 | 69.8816 | 6774385 |
| 1732145700 | 70.4 | -0.71 | -1.00 | 72.8 | 73.94 | 68.6 | 5179752 |
| 1732059300 | 71.11 | 2.84 | 4.16 | 68.695 | 71.5 | 67.51 | 5132146 |
| 1731972900 | 68.27 | -0.09 | -0.13 | 68.505 | 73.94 | 68.1001 | 7702537 |
| 1731713700 | 68.36 | 0.97 | 1.45 | 67.1468 | 69.6497 | 64.599999 | 6377124 |
| 1731627300 | 67.385 | -0.42 | -0.61 | 67.46 | 68.43 | 65.709999 | 5640401 |
| 1731540900 | 67.8 | -1.63 | -2.35 | 70.21 | 72.7793 | 67.384 | 11134778 |
| 1731454500 | 69.43 | -8.05 | -10.39 | 71.2 | 72.26 | 65.15 | 19117142 |
| 1731368100 | 77.48 | -3.52 | -4.35 | 79.39 | 86.0624 | 76.63 | 16183611 |
| 1731108900 | 81 | 25.53 | 46.02 | 65.269999 | 82.25 | 65.099999 | 39149982 |
| 1731022500 | 55.47 | 1.49 | 2.76 | 54.26 | 57.27 | 53.41 | 12296535 |
| 1730936100 | 53.98 | 3.38 | 6.68 | 53.52 | 54.48 | 51.91 | 7084019 |
| 1730849700 | 50.6 | 3.36 | 7.11 | 48.28 | 52 | 48.26 | 6480522 |
| 1730763300 | 47.24 | -1.24 | -2.56 | 48.66 | 49.6 | 47.08 | 2991197 |
| 1730500500 | 48.48 | -0.2 | -0.41 | 49.1 | 50 | 47.62 | 3701032 |
| 1730414100 | 48.68 | -2.45 | -4.79 | 50.695 | 51.06 | 48.65 | 3401207 |
| 1730327700 | 51.13 | 0.71 | 1.41 | 50.25 | 53.1499 | 49.97 | 4614085 |
| 1730241300 | 50.42 | -1.56 | -3.00 | 51.19 | 51.225 | 48.08 | 6408951 |
| 1730154900 | 51.98 | 1.4 | 2.77 | 51.57 | 53.6 | 50.8 | 5166523 |
| 1729895700 | 50.58 | -0.51 | -1.00 | 51.26 | 52.5 | 50.54 | 4262122 |
| 1729809300 | 51.09 | 1.34 | 2.69 | 51.4 | 54.47 | 50.3101 | 6903635 |
| 1729722900 | 49.75 | -2.21 | -4.25 | 51.5 | 52.8 | 49.0101 | 5208174 |
| 1729636500 | 51.96 | -0.58 | -1.10 | 52.27 | 53.925 | 51.47 | 4529781 |
| 1729550100 | 52.54 | -0.59 | -1.11 | 53.81 | 54.43 | 51.6 | 5418451 |
| 1729290900 | 53.13 | 1.08 | 2.07 | 52.71 | 54.3 | 51.66 | 6308173 |
| 1729204500 | 52.05 | -2.33 | -4.28 | 54.1 | 54.36 | 49.69 | 6899446 |
| 1729118100 | 54.38 | 1.47 | 2.78 | 52.89 | 54.97 | 50.4744 | 7312016 |
| 1729031700 | 52.91 | -1.16 | -2.15 | 54.1 | 57.4 | 52.89 | 12423133 |
| 1728945300 | 54.07 | 7.05 | 14.99 | 48.63 | 56.08 | 48.55 | 20081049 |
| 1728686100 | 47.02 | 3.84 | 8.89 | 42.91 | 47.35 | 42.7 | 8192730 |
| 1728599700 | 43.18 | 0.15 | 0.35 | 42.43 | 44.51 | 41.71 | 5192116 |
| 1728513300 | 43.03 | 0.14 | 0.33 | 42.97 | 43.6399 | 42.03 | 5148721 |
| 1728426900 | 42.89 | 1.87 | 4.56 | 40.69 | 43.194148 | 40.58 | 6494231 |
| 1728340500 | 41.02 | -0.28 | -0.68 | 41.28 | 42.42 | 40.27 | 5932419 |
| 1728081300 | 41.3 | 2.36 | 6.06 | 39.9 | 41.5 | 37.97 | 7796931 |
| 1727994900 | 38.94 | 0 | 0.00 | 38.53 | 39.2899 | 37.46 | 3668760 |
| 1727908500 | 38.94 | 1.16 | 3.07 | 37.625 | 39.38 | 37.41 | 4530226 |
| 1727822100 | 37.78 | -2.23 | -5.57 | 40.34 | 40.34 | 37.65 | 4760965 |
| 1727735520 | 40.01 | -0.84 | -2.06 | 40.32 | 41.7 | 39.6 | 4362627 |
| 1727476500 | 40.85 | -0.04 | -0.10 | 41.71 | 42.55 | 39.72 | 6786589 |
| 1727390100 | 40.89 | 1.34 | 3.39 | 40.12 | 41.24 | 38.214 | 8436728 |
| 1727303700 | 39.55 | 1.91 | 5.07 | 38.75 | 41.7 | 38.6107 | 11798223 |
| 1727217300 | 37.64 | -0.89 | -2.31 | 38.44 | 38.64 | 36.14 | 6521907 |
| 1727130900 | 38.53 | -1.21 | -3.04 | 40 | 40.34 | 38.11 | 5790736 |
| 1726871700 | 39.74 | -0.26 | -0.65 | 39.99 | 40.8 | 39.028 | 7014810 |
| 1726785300 | 40 | 1.69 | 4.41 | 39.8299 | 41.4899 | 38.37 | 10095010 |
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
