Premium
United Therapeutics Corporation (UTHR)
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 | -17.98 | -4.82386714244 | 372.73 | 382.61 | 352.86 | 233187 | 370.85202085 | CS |
| 4 | 2.42 | 0.686856072432 | 352.33 | 382.61 | 350.93 | 280484 | 365.07822874 | CS |
| 12 | -42.25 | -10.6423173804 | 397 | 417.815 | 350.6 | 304614 | 370.15471828 | CS |
| 26 | 18.47 | 5.49244677055 | 336.28 | 417.815 | 310 | 366303 | 356.109346 | CS |
| 52 | 138.66 | 64.1677078995 | 216.09 | 417.815 | 208.6249 | 439097 | 302.62280061 | CS |
| 156 | 154.45 | 77.109335996 | 200.3 | 417.815 | 158.38 | 417129 | 251.90024074 | CS |
| 260 | 259.25 | 271.465968586 | 95.5 | 417.815 | 75.58 | 415932 | 210.52279404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733441700 | 374.37 | -0.03 | -0.01 | 372.17 | 377 | 369.07 | 239712 |
| 1733355300 | 374.4 | 5.61 | 1.52 | 371.145 | 374.92 | 367.94 | 147357 |
| 1733268900 | 368.79 | -1.33 | -0.36 | 374.86 | 374.86 | 364.76 | 232357 |
| 1733182500 | 370.12 | -0.56 | -0.15 | 374.48 | 375.98 | 367.04 | 309670 |
| 1732917840 | 370.68 | -7.45 | -1.97 | 377.46 | 379.06 | 370.02 | 211176 |
| 1732750500 | 378.13 | 1.13 | 0.30 | 377 | 382.26 | 371.12 | 321691 |
| 1732664100 | 377 | 8.34 | 2.26 | 372.3 | 378.19 | 366.935 | 260266 |
| 1732577700 | 368.66 | -4.23 | -1.13 | 374.82 | 376.98 | 368.18 | 510785 |
| 1732318500 | 372.89 | 5.53 | 1.51 | 369.9 | 374.02 | 367.9 | 251631 |
| 1732232100 | 367.36 | 3.03 | 0.83 | 365.07 | 370.34 | 361.58 | 195272 |
| 1732145700 | 364.33 | 3.62 | 1.00 | 357.33 | 365.67 | 357.33 | 195534 |
| 1732059300 | 360.71 | 1.5 | 0.42 | 354.99 | 363.36 | 353.65 | 294961 |
| 1731972900 | 359.21 | -4.04 | -1.11 | 363 | 363 | 355.7939 | 367248 |
| 1731713700 | 363.25 | -23.02 | -5.96 | 385.19 | 385.19 | 359.11 | 616744 |
| 1731627300 | 386.27 | -14.18 | -3.54 | 396.81 | 398.79 | 385.47 | 248487 |
| 1731540900 | 400.45 | -0.42 | -0.10 | 401.76 | 405.53 | 398.97 | 306136 |
| 1731454500 | 400.87 | 0.43 | 0.11 | 401.89 | 406.42 | 398.04 | 354203 |
| 1731368100 | 400.44 | -9.56 | -2.33 | 412.3 | 412.71 | 399.1 | 438189 |
| 1731108900 | 410 | 7.43 | 1.85 | 403.35 | 417.815 | 403.35 | 498370 |
| 1731022500 | 402.57 | 5.08 | 1.28 | 398.65 | 405.98 | 394.68 | 369465 |
| 1730936100 | 397.49 | 14.72 | 3.85 | 392.37 | 399.23 | 389.1467 | 459689 |
| 1730849700 | 382.77 | 5.97 | 1.58 | 373.9 | 382.95 | 373.88 | 273489 |
| 1730763300 | 376.8 | 2.78 | 0.74 | 372.14 | 379.51 | 371.32 | 328075 |
| 1730500500 | 374.02 | 0.05 | 0.01 | 375.78 | 377.925 | 370.38 | 426540 |
| 1730414100 | 373.97 | 12.57 | 3.48 | 359.705 | 375.175 | 359.705 | 579806 |
| 1730327700 | 361.4 | 8.6 | 2.44 | 356.19 | 362.03 | 343.57 | 553572 |
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
