Premium
United Therapeutics Corporation (UTHR)
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 | -8.9 | -2.79171894605 | 318.8 | 326.74 | 305.33 | 684602 | 315.77057128 | CS |
| 4 | -46.03 | -12.9323181524 | 355.93 | 383.505 | 305.33 | 595446 | 341.95918909 | CS |
| 12 | -52.1 | -14.3922651934 | 362 | 383.505 | 305.33 | 415325 | 351.79904545 | CS |
| 26 | -39.86 | -11.3963860933 | 349.76 | 417.815 | 305.33 | 371110 | 358.15234863 | CS |
| 52 | 79.9 | 34.7391304348 | 230 | 417.815 | 221.53 | 454638 | 314.63990551 | CS |
| 156 | 136.35 | 78.5652549697 | 173.55 | 417.815 | 158.38 | 420274 | 258.0004254 | CS |
| 260 | 209.91 | 209.930993099 | 99.99 | 417.815 | 75.58 | 415323 | 216.84549653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 310.98 | 2.39 | 0.77 | 307.39999 | 312.86 | 306.49 | 477869 |
| 1741131300 | 308.58999 | -1.44 | -0.46 | 310 | 315.52999 | 305.33 | 643110 |
| 1741044900 | 310.02999 | -10.02 | -3.13 | 319.66 | 320.18 | 307.915 | 633967 |
| 1740785700 | 320.05 | -3.57 | -1.10 | 322.205 | 323.89999 | 313.66 | 651652 |
| 1740699300 | 323.62 | 4.73 | 1.48 | 318.8 | 326.74 | 315.07 | 997173 |
| 1740612900 | 318.89 | -38.61 | -10.80 | 339.765 | 343.265 | 307.38 | 1682320 |
| 1740526500 | 357.5 | -0.71 | -0.20 | 364.4 | 364.98 | 351.08 | 585198 |
| 1740440100 | 358.21 | -2.89 | -0.80 | 361.35 | 365.215 | 358.17 | 874343 |
| 1740180900 | 361.1 | -6.26 | -1.70 | 366.6 | 369 | 355.85 | 407154 |
| 1740094500 | 367.36 | -13.42 | -3.52 | 372.11 | 378.5235 | 362.5 | 629477 |
| 1740008100 | 380.78 | 7.95 | 2.13 | 373.15 | 383.505 | 371.9402 | 564844 |
| 1739921700 | 372.83 | 2.25 | 0.61 | 369.46 | 374.35 | 368.1 | 417443 |
| 1739576100 | 370.58 | 0.14 | 0.04 | 370.74 | 370.9035 | 364.62 | 204377 |
| 1739489700 | 370.44 | -0.3 | -0.08 | 369 | 372.69 | 365 | 301788 |
| 1739403300 | 370.74 | 17.43 | 4.93 | 351.34 | 370.89 | 350.2411 | 619044 |
| 1739316900 | 353.31 | 7.67 | 2.22 | 348.05 | 363 | 346.49 | 508279 |
| 1739230500 | 345.64 | -2.07 | -0.60 | 351.24 | 351.24 | 345.22 | 347814 |
| 1738971300 | 347.71 | -6.04 | -1.71 | 355.76 | 356.12 | 344.3901 | 287084 |
| 1738884900 | 353.75 | -0.43 | -0.12 | 355.93 | 356.57 | 351.29 | 466233 |
| 1738798500 | 354.18 | 0.75 | 0.21 | 348.06 | 358.87 | 348.06 | 386195 |
| 1738712100 | 353.43 | -1.15 | -0.32 | 351.31 | 355.775 | 348.52 | 304637 |
| 1738625700 | 354.58 | 3.41 | 0.97 | 348.17 | 358.63 | 344.36 | 343948 |
| 1738366500 | 351.17 | -1.13 | -0.32 | 355.18 | 357.305 | 350.02 | 414604 |
| 1738280100 | 352.3 | -20.45 | -5.49 | 370 | 370.4 | 349.065 | 500887 |
| 1738193700 | 372.75 | 1.9 | 0.51 | 372.15 | 378.52 | 370.2 | 169580 |
| 1738107300 | 370.85 | 1.29 | 0.35 | 370.99 | 382.61 | 368.02 | 319547 |
| 1738020900 | 369.56 | -1.27 | -0.34 | 369.82 | 375.345 | 368.52 | 245232 |
| 1737761700 | 370.83 | -0.45 | -0.12 | 372.73 | 375.61 | 365.876 | 198389 |
| 1737675300 | 371.28 | 0 | 0.00 | 371.28 | 371.28 | 371.28 | 0 |
| 1737588900 | 371.28 | 3.31 | 0.90 | 371.37 | 373.88 | 366.2 | 303727 |
| 1737502500 | 367.97 | 9.04 | 2.52 | 361 | 369.85 | 360.46 | 642850 |
| 1737156900 | 358.93 | -7.46 | -2.04 | 372.34 | 372.34 | 357.25 | 248342 |
| 1737070500 | 366.39 | 4.75 | 1.31 | 362.74 | 369.7099 | 362.74 | 255042 |
| 1736984100 | 361.64 | -3.06 | -0.84 | 369.52 | 370.48 | 360.36 | 303088 |
| 1736897700 | 364.7 | 1.82 | 0.50 | 361.97 | 366.48 | 357.55 | 294962 |
| 1736811300 | 362.88 | -2.09 | -0.57 | 366.64 | 368.36 | 361.055 | 277055 |
| 1736552100 | 364.97 | -1.64 | -0.45 | 363.55 | 365.33 | 358.795 | 260302 |
| 1736379300 | 366.61 | 4.28 | 1.18 | 360 | 367.41 | 360 | 249291 |
| 1736292900 | 362.33 | 6.94 | 1.95 | 357.01 | 362.98 | 355.805 | 187510 |
| 1736206500 | 355.39 | -0.94 | -0.26 | 352.83 | 358.67 | 352.52 | 263717 |
| 1735947300 | 356.33 | -3.89 | -1.08 | 361.92 | 364.1899 | 355.865 | 232066 |
| 1735860900 | 360.22 | 7.38 | 2.09 | 352.165 | 360.97 | 352.165 | 280361 |
| 1735688100 | 352.84 | -4.8 | -1.34 | 359.34 | 360.295 | 352.24 | 266919 |
| 1735601700 | 357.64 | -2.32 | -0.64 | 357.45 | 361.4413 | 352.56 | 265938 |
| 1735342500 | 359.96 | -4.14 | -1.14 | 364.6 | 364.6 | 357.31 | 131089 |
| 1735256100 | 364.1 | 3.23 | 0.90 | 360.7 | 365.02 | 360.2 | 220831 |
| 1735077840 | 360.87 | -2.78 | -0.76 | 363.46 | 364.48 | 360.87 | 138361 |
| 1734996900 | 363.65 | 4.07 | 1.13 | 359.59 | 364.95 | 356.0001 | 237428 |
| 1734737700 | 359.58 | -0.58 | -0.16 | 360.7 | 363.9 | 357.985 | 982977 |
| 1734651300 | 360.16 | 2.61 | 0.73 | 357 | 364.61 | 350.6 | 329169 |
| 1734564900 | 357.55 | -22.14 | -5.83 | 379.59 | 383 | 356.06 | 537696 |
| 1734478500 | 379.69 | 6.86 | 1.84 | 375.5 | 381.5 | 373.955 | 339785 |
| 1734392100 | 372.83 | 11.02 | 3.05 | 362.43 | 373.17 | 362 | 332740 |
| 1734132900 | 361.81 | 0.2 | 0.06 | 362.37 | 362.94 | 358.82 | 291052 |
| 1734046500 | 361.61 | -0.55 | -0.15 | 364.105 | 364.91 | 360.46 | 242285 |
| 1733960100 | 362.16 | -0.08 | -0.02 | 363.53 | 366.07 | 360.5939 | 210654 |
| 1733873700 | 362.24 | -4.76 | -1.30 | 366.84 | 367.322 | 358.55 | 259164 |
| 1733787300 | 367 | -2.67 | -0.72 | 370.53 | 371.93 | 362.44 | 242049 |
| 1733528100 | 369.67 | -4.7 | -1.26 | 373.58 | 378.27 | 367.13 | 199042 |
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
