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 | -1.73 | -1.88043478261 | 92 | 94.42 | 86.93 | 100140 | 91.19109417 | CS |
| 4 | -21.34 | -19.1201505241 | 111.61 | 113.17 | 86.93 | 112219 | 98.37090597 | CS |
| 12 | -57.22 | -38.7958505661 | 147.49 | 149.8 | 86.93 | 122422 | 114.25568515 | CS |
| 26 | 13.63 | 17.7844467641 | 76.64 | 159.5299 | 75.3275 | 101887 | 119.73850742 | CS |
| 52 | 35.26799918 | 64.121302233 | 55.00200082 | 159.5299 | 55.00200082 | 70468 | 106.3526767 | CS |
| 156 | 66.91999965 | 286.595283284 | 23.35000035 | 159.5299 | 20.2700003 | 28637 | 93.50579809 | CS |
| 260 | 74.58399977 | 475.481312485 | 15.68600023 | 159.5299 | 12.19800018 | 19663 | 84.22129176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 90.27 | -0.05 | -0.06 | 89.35 | 91.6373 | 85.815 | 130419 |
| 1741304100 | 90.32 | -1.61 | -1.75 | 90.6 | 91.9 | 89.305 | 89255 |
| 1741217700 | 91.93 | 1.89 | 2.10 | 90.31 | 91.98 | 89.29 | 84070 |
| 1741131300 | 90.04 | -0.44 | -0.49 | 89.89 | 91.93 | 86.93 | 148717 |
| 1741044900 | 90.48 | -3.37 | -3.59 | 94.07 | 94.15 | 89.91 | 85523 |
| 1740785700 | 93.85 | 1.88 | 2.04 | 92 | 94.42 | 90.3486 | 93133 |
| 1740699300 | 91.97 | -4.7 | -4.86 | 95.91 | 98.41 | 91.91 | 104322 |
| 1740612900 | 96.67 | 1.6 | 1.68 | 96.03 | 98.4 | 95.03 | 97490 |
| 1740526500 | 95.07 | 1.22 | 1.30 | 93.87 | 96.11 | 92.5748 | 94780 |
| 1740440100 | 93.85 | -1.34 | -1.41 | 94.73 | 96.06 | 92.0432 | 155790 |
| 1740180900 | 95.19 | -5.97 | -5.90 | 102.82 | 103.47 | 94.735 | 116329 |
| 1740094500 | 101.16 | -2.21 | -2.14 | 102.83 | 102.83 | 99.39 | 87988 |
| 1740008100 | 103.37 | -2.79 | -2.63 | 104.74 | 105.43 | 101.94411 | 98265 |
| 1739921700 | 106.16 | 1.84 | 1.76 | 104.9 | 106.93 | 103.2308 | 86058 |
| 1739576100 | 104.32 | 1.65 | 1.61 | 102.75 | 104.425 | 102.22 | 125251 |
| 1739489700 | 102.67 | 0.18 | 0.18 | 104.34 | 104.54 | 100.365 | 98792 |
| 1739403300 | 102.49 | -1.2 | -1.16 | 100.4 | 103.59 | 99.24 | 177381 |
| 1739316900 | 103.69 | -0.54 | -0.52 | 103.01 | 105.5444 | 102.43 | 116847 |
| 1739230500 | 104.23 | -2.57 | -2.41 | 107.07 | 107.59 | 103.1001 | 158523 |
| 1738971300 | 106.8 | -4.68 | -4.20 | 111.61 | 113.17 | 106.61 | 113645 |
| 1738884900 | 111.48 | -0.22 | -0.20 | 111.53 | 115.08 | 110.72 | 146100 |
| 1738798500 | 111.7 | -0.61 | -0.54 | 113.37 | 115.23 | 111.7 | 103642 |
| 1738712100 | 112.31 | 1.84 | 1.67 | 106.95 | 112.51 | 104.6942 | 182818 |
| 1738625700 | 110.47 | -0.11 | -0.10 | 108.37 | 112.2944 | 107.52 | 127168 |
| 1738366500 | 110.58 | -3.22 | -2.83 | 113.8 | 114.375 | 108.715 | 523490 |
| 1738280100 | 113.8 | 1.53 | 1.36 | 112.66 | 115.6 | 112.59 | 122019 |
| 1738193700 | 112.27 | -2.98 | -2.59 | 115 | 116.055 | 111.255 | 93475 |
| 1738107300 | 115.25 | 1.74 | 1.53 | 114.75 | 116.285 | 111.38 | 126001 |
| 1738020900 | 113.51 | -2.64 | -2.27 | 112.73 | 113.69 | 110.585 | 158869 |
| 1737761700 | 116.15 | -3.24 | -2.71 | 117.98 | 118.5 | 111.9901 | 138359 |
| 1737675300 | 119.39 | 0 | 0.00 | 119.39 | 119.39 | 119.39 | 0 |
| 1737588900 | 119.39 | 0.41 | 0.34 | 118.57 | 120.53 | 118.01 | 85988 |
| 1737502500 | 118.98 | -1.82 | -1.51 | 122.5 | 123.06 | 117.2301 | 129882 |
| 1737156900 | 120.8 | -0.73 | -0.60 | 122.56 | 124.505 | 120.54 | 77151 |
| 1737070500 | 121.53 | -3.79 | -3.02 | 125.23 | 127.19 | 121.3033 | 106837 |
| 1736984100 | 125.32 | 3.26 | 2.67 | 126.44 | 126.44 | 122.9144 | 101542 |
| 1736897700 | 122.06 | 1.48 | 1.23 | 122.92 | 124.26 | 120.74 | 76438 |
| 1736811300 | 120.58 | 1.46 | 1.23 | 118.27 | 120.93 | 116.03 | 90578 |
| 1736552100 | 119.12 | -0.24 | -0.20 | 118.39 | 120.876 | 117.5 | 101287 |
| 1736379300 | 119.36 | 2.09 | 1.78 | 117.25 | 122.49 | 117.25 | 131478 |
| 1736292900 | 117.27 | -4.71 | -3.86 | 121.67 | 123 | 116.35 | 154223 |
| 1736206500 | 121.98 | -0.99 | -0.81 | 123.36 | 124.315 | 121.08 | 106397 |
| 1735947300 | 122.97 | 0.83 | 0.68 | 121.93 | 124.7499 | 121.6001 | 155454 |
| 1735860900 | 122.14 | -10.6 | -7.99 | 133.78 | 135.7185 | 117.735 | 203923 |
| 1735688100 | 132.74 | -1.9 | -1.41 | 135.5 | 136.1575 | 132.63 | 101070 |
| 1735601700 | 134.63999 | -0.94 | -0.69 | 135.38999 | 137.32 | 132.91 | 77508 |
| 1735342500 | 135.58 | -2.21 | -1.60 | 136.91 | 137.29 | 133.24 | 69969 |
| 1735256100 | 137.79 | 1.53 | 1.12 | 136 | 138.5076 | 135.47999 | 63971 |
| 1735077840 | 136.26 | 1.17 | 0.87 | 136.03 | 136.79 | 134.94999 | 39008 |
| 1734996900 | 135.09 | 2.14 | 1.61 | 132.16999 | 136.94 | 130.8314 | 98715 |
| 1734737700 | 132.94999 | -0.79 | -0.59 | 130.69999 | 135.27 | 128.86 | 265157 |
| 1734651300 | 133.74 | 0.13 | 0.10 | 134.03 | 140.0075 | 131.82 | 130652 |
| 1734564900 | 133.61 | -7.79 | -5.51 | 141.96 | 144.19999 | 133.38999 | 103011 |
| 1734478500 | 141.4 | -2.78 | -1.93 | 142.66 | 143 | 135.24 | 119631 |
| 1734392100 | 144.18 | -1.76 | -1.21 | 145.09 | 147.38 | 142.5 | 91253 |
| 1734132900 | 145.94 | -3.19 | -2.14 | 147.49 | 149.8 | 143.97999 | 75585 |
| 1734046500 | 149.13 | 2.56 | 1.75 | 146.93 | 151.1599 | 146.63999 | 73661 |
| 1733960100 | 146.57 | 2.95 | 2.05 | 145.27 | 148.78 | 144.02 | 126832 |
| 1733873700 | 143.62 | -1.42 | -0.98 | 145 | 146.37 | 142.56 | 117970 |
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
