Premium
United States Lime and Minerals Inc (USLM)
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 | 1.32 | 1.20218579235 | 109.8 | 115.21 | 105.94 | 684933 | 112.35007774 | CS |
| 4 | 4.5 | 4.22059651097 | 106.62 | 115.48 | 103 | 319460 | 109.79660509 | CS |
| 12 | -14.59 | -11.6060774799 | 125.71 | 141.435 | 100.33 | 197490 | 115.03938373 | CS |
| 26 | -16.24 | -12.7512562814 | 127.36 | 141.435 | 100.33 | 148604 | 117.06231068 | CS |
| 52 | 16.55 | 17.5002643544 | 94.57 | 141.435 | 94.02 | 129612 | 116.53283152 | CS |
| 156 | -80.89 | -42.1280141659 | 192.01 | 396 | 65.4511 | 80877 | 124.66003533 | CS |
| 260 | -26.54 | -19.2793839895 | 137.66 | 396 | 65.4511 | 50345 | 124.92209577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 111.12 | -2.48 | -2.18 | 112.4 | 113.9 | 109.71 | 267102 |
| 1781822100 | 113.6 | 3.23 | 2.93 | 110.77 | 115.21 | 110.77 | 1774650 |
| 1781735700 | 110.37 | 0.89 | 0.81 | 109.05 | 112.47 | 107.9 | 267944 |
| 1781649300 | 109.48 | -0.87 | -0.79 | 111.38 | 113.675 | 109.34 | 337120 |
| 1781562900 | 110.35 | 1.96 | 1.81 | 109.8 | 112.145 | 105.94 | 360018 |
| 1781303700 | 108.39 | 2.44 | 2.30 | 106.95 | 109.35 | 104.42 | 338833 |
| 1781217300 | 105.95 | 1.98 | 1.90 | 104.49 | 106.91 | 104.07 | 165736 |
| 1781130900 | 103.97 | -3.48 | -3.24 | 108.19 | 110.9399 | 103 | 261829 |
| 1781044500 | 107.45 | 1.78 | 1.68 | 107.2 | 109.98 | 106.16 | 304624 |
| 1780958100 | 105.67 | 1.06 | 1.01 | 108 | 113.15 | 105.65 | 460409 |
| 1780698900 | 104.61 | -2.54 | -2.37 | 107.65 | 108.3 | 104.41 | 138768 |
| 1780612500 | 107.15 | 0.79 | 0.74 | 107.8 | 108.325 | 105.108 | 217978 |
| 1780526100 | 106.36 | -0.94 | -0.87 | 107.85 | 109.59 | 105.77 | 198693 |
| 1780439700 | 107.295 | -3.93 | -3.53 | 111.12 | 112.79 | 106.83 | 321473 |
| 1780353300 | 111.22 | -2.77 | -2.43 | 113.04 | 113.04 | 108.9601 | 133633 |
| 1780094100 | 113.99 | 2.69 | 2.42 | 111.14 | 115.48 | 109.61 | 117251 |
| 1780007700 | 111.3 | -0.61 | -0.55 | 111.13 | 112.66 | 110.56 | 102814 |
| 1779921300 | 111.91 | 2.5 | 2.28 | 109.93 | 112.57 | 108.31 | 120760 |
| 1779834900 | 109.41 | 3.37 | 3.18 | 106.62 | 109.965 | 106.34 | 127739 |
| 1779489300 | 106.04 | 0.16 | 0.15 | 106.34 | 107.37 | 104.5801 | 111903 |
| 1779402900 | 105.88 | 1.76 | 1.69 | 102.72 | 107.25 | 100.33 | 172764 |
| 1779316500 | 104.12 | 1.68 | 1.64 | 102.69 | 104.4 | 100.88 | 293859 |
| 1779230100 | 102.44 | -1.88 | -1.80 | 104.12 | 105.085 | 101.86 | 112725 |
| 1779143700 | 104.32 | 0.32 | 0.31 | 104.17 | 107.78 | 102.5801 | 88017 |
| 1778884500 | 104 | -3.53 | -3.28 | 106.93 | 106.93 | 102.675 | 107832 |
| 1778798100 | 107.53 | -1.82 | -1.66 | 109.97 | 110.725 | 106.5 | 110918 |
| 1778711700 | 109.35 | -0.1 | -0.09 | 108.9 | 110.79 | 107.02 | 101918 |
| 1778625300 | 109.45 | -0.32 | -0.29 | 109.25 | 109.99 | 108.0901 | 73194 |
| 1778538900 | 109.77 | -0.25 | -0.23 | 110.01 | 113.04 | 109.25 | 109327 |
| 1778279700 | 110.02 | 0.74 | 0.68 | 110.13 | 111.8 | 108.87 | 95595 |
| 1778193300 | 109.28 | 2.3 | 2.15 | 108.18 | 110.6 | 106.56 | 194946 |
| 1778106900 | 106.98 | 0.53 | 0.50 | 109.15 | 110.62 | 106.16 | 124907 |
| 1778020500 | 106.45 | -0.02 | -0.02 | 106.47 | 111.95 | 105.54 | 170669 |
| 1777934100 | 106.47 | -3.53 | -3.21 | 108.87 | 111.56 | 104.76 | 213765 |
| 1777674900 | 110 | 2.33 | 2.16 | 107.68 | 112.45 | 106.17 | 210088 |
| 1777588500 | 107.67 | -20.57 | -16.04 | 123.3 | 125 | 103.07 | 384257 |
| 1777502100 | 128.24 | -1.46 | -1.13 | 129.69999 | 132.9 | 127.95 | 96011 |
| 1777415700 | 129.69999 | 1.21 | 0.94 | 128.51 | 130.54 | 126.31 | 114947 |
| 1777329300 | 128.49 | -3 | -2.28 | 131.19999 | 131.91999 | 128.16999 | 112814 |
| 1777070100 | 131.49 | -0.88 | -0.66 | 132.82 | 134.2354 | 130.34 | 136483 |
| 1776983700 | 132.37 | 0.35 | 0.27 | 132.02 | 133.52 | 130.38 | 127178 |
| 1776897300 | 132.02 | 2.52 | 1.95 | 130.81 | 134.43799 | 129.755 | 105266 |
| 1776810900 | 129.5 | -7.99 | -5.81 | 137.24 | 138.3 | 127.31 | 117201 |
| 1776724500 | 137.49 | -1.97 | -1.41 | 138.44 | 139.99 | 137.49 | 83985 |
| 1776465300 | 139.46 | 5.84 | 4.37 | 134.66 | 140.5498 | 134.405 | 154401 |
| 1776378900 | 133.62 | -0.2 | -0.15 | 133.09 | 134.79 | 130.37 | 173265 |
| 1776292500 | 133.82 | -3.47 | -2.53 | 136.61 | 138.07499 | 133.345 | 128165 |
| 1776206100 | 137.29 | -1.29 | -0.93 | 138.88 | 139.59 | 136 | 147836 |
| 1776119700 | 138.58 | 1.76 | 1.29 | 136.3 | 138.58 | 135.24 | 75389 |
| 1775860500 | 136.82 | 0.58 | 0.43 | 136.32 | 137.44999 | 135.26 | 117723 |
| 1775774100 | 136.24 | 0.52 | 0.38 | 134.68 | 138.04 | 133.85 | 122888 |
| 1775687700 | 135.72 | 4.27 | 3.25 | 136.46 | 141.435 | 134.87 | 170512 |
| 1775601300 | 131.44999 | -0.39 | -0.30 | 131.05 | 133.82 | 128.6 | 172322 |
| 1775514900 | 131.84 | -3.82 | -2.82 | 135.5 | 135.8 | 131.36 | 160526 |
| 1775169300 | 135.66 | -0.15 | -0.11 | 134.15 | 137.335 | 132.0001 | 110207 |
| 1775082900 | 135.81 | 5.2 | 3.98 | 131.71 | 137.278 | 131.71 | 144326 |
| 1774996500 | 130.61 | 5.4 | 4.31 | 127.46 | 130.78 | 125.195 | 153104 |
| 1774910100 | 125.21 | 1.22 | 0.98 | 125.71 | 126.33 | 123.01 | 105433 |
| 1774650900 | 123.99 | -1.07 | -0.86 | 124.18 | 125 | 122 | 108815 |
| 1774564500 | 125.06 | -1.1 | -0.87 | 125.9 | 127.605 | 124.53 | 140099 |
| 1774478100 | 126.16 | 2.85 | 2.31 | 124.79 | 126.85 | 121.87 | 150700 |
| 1774391700 | 123.31 | 3.3 | 2.75 | 119.64 | 124.37 | 118.35 | 148335 |
| 1774305300 | 120.01 | 1.54 | 1.30 | 120.09 | 124.93 | 118.2 | 256088 |
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.
