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 | -2.82 | -0.778145695364 | 362.4 | 383 | 350.6 | 369847 | 365.62859164 | CS |
| 4 | -8.36 | -2.27210958308 | 367.94 | 383 | 350.6 | 289173 | 368.66128431 | CS |
| 12 | -0.24 | -0.066700016675 | 359.82 | 417.815 | 342.02 | 313531 | 369.50648249 | CS |
| 26 | 52.57 | 17.123220742 | 307.01 | 417.815 | 302.71 | 412461 | 346.48994897 | CS |
| 52 | 119.31 | 49.6566362842 | 240.27 | 417.815 | 208.6249 | 447173 | 291.65203059 | CS |
| 156 | 164.22 | 84.0601965602 | 195.36 | 417.815 | 158.38 | 420711 | 247.72980673 | CS |
| 260 | 270.09 | 301.810258129 | 89.49 | 417.815 | 75.58 | 417826 | 206.06166042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 359.58 | -0.58 | -0.16 | 359.5 | 363.9 | 357.985 | 1009218 |
| 1734651300 | 360.16 | 2.61 | 0.73 | 357.55 | 364.61 | 350.6 | 335165 |
| 1734564900 | 357.55 | -22.14 | -5.83 | 379.59 | 383 | 356.06 | 537971 |
| 1734478500 | 379.69 | 6.86 | 1.84 | 372.19 | 381.5 | 372.19 | 346965 |
| 1734392100 | 372.83 | 11.02 | 3.05 | 362.35 | 373.17 | 362 | 335982 |
| 1734132900 | 361.81 | 0.2 | 0.06 | 362.4 | 362.94 | 358.82 | 293153 |
| 1734046500 | 361.61 | -0.55 | -0.15 | 362 | 364.91 | 360.46 | 244777 |
| 1733960100 | 362.16 | -0.08 | -0.02 | 363.51 | 366.07 | 360.5939 | 212783 |
| 1733873700 | 362.24 | -4.76 | -1.30 | 368.02 | 368.645 | 358.55 | 262176 |
| 1733787300 | 367 | -2.67 | -0.72 | 370.69 | 371.93 | 362.44 | 246453 |
| 1733528100 | 369.67 | -4.7 | -1.26 | 373.58 | 378.27 | 367.13 | 199267 |
| 1733441700 | 374.37 | -0.03 | -0.01 | 372.17 | 377 | 369.07 | 241661 |
| 1733355300 | 374.4 | 5.61 | 1.52 | 368.98 | 374.92 | 367.94 | 151214 |
| 1733268900 | 368.79 | -1.33 | -0.36 | 369.84 | 374.86 | 364.76 | 235135 |
| 1733182500 | 370.12 | -0.56 | -0.15 | 374.21 | 375.98 | 367.04 | 315271 |
| 1732917840 | 370.68 | -7.45 | -1.97 | 377.46 | 379.06 | 370.02 | 211330 |
| 1732750500 | 378.13 | 1.13 | 0.30 | 377 | 382.26 | 371.12 | 323209 |
| 1732664100 | 377 | 8.34 | 2.26 | 370.98 | 378.19 | 366.935 | 265050 |
| 1732577700 | 368.66 | -4.23 | -1.13 | 374.82 | 376.98 | 368.18 | 511455 |
| 1732318500 | 372.89 | 5.53 | 1.51 | 367.94 | 374.02 | 367.9 | 257222 |
| 1732232100 | 367.36 | 3.03 | 0.83 | 367.2 | 370.34 | 361.58 | 202012 |
| 1732145700 | 364.33 | 3.62 | 1.00 | 357.33 | 365.67 | 357.33 | 199252 |
| 1732059300 | 360.71 | 1.5 | 0.42 | 355.71 | 363.36 | 353.65 | 300751 |
| 1731972900 | 359.21 | -4.04 | -1.11 | 363 | 363 | 355.7939 | 367394 |
| 1731713700 | 363.25 | -23.02 | -5.96 | 385.19 | 385.19 | 359.11 | 619975 |
| 1731627300 | 386.27 | -14.18 | -3.54 | 400.45 | 401.53 | 385.47 | 252750 |
| 1731540900 | 400.45 | -0.42 | -0.10 | 400.02 | 405.53 | 398.97 | 310623 |
| 1731454500 | 400.87 | 0.43 | 0.11 | 401.89 | 406.42 | 396.52 | 356948 |
| 1731368100 | 400.44 | -9.56 | -2.33 | 412.3 | 412.77 | 399.1 | 445749 |
| 1731108900 | 410 | 7.43 | 1.85 | 403.35 | 417.815 | 403.35 | 498772 |
| 1731022500 | 402.57 | 5.08 | 1.28 | 397 | 405.98 | 394.68 | 372499 |
| 1730936100 | 397.49 | 14.72 | 3.85 | 392.74 | 399.23 | 389.1467 | 456691 |
| 1730849700 | 382.77 | 5.97 | 1.58 | 373.03 | 382.95 | 373.03 | 277980 |
| 1730763300 | 376.8 | 2.78 | 0.74 | 372.14 | 379.51 | 371.32 | 328485 |
| 1730500500 | 374.02 | 0.05 | 0.01 | 375.78 | 377.925 | 370.38 | 426943 |
| 1730414100 | 373.97 | 12.57 | 3.48 | 362.54 | 375.175 | 359.705 | 584857 |
| 1730327700 | 361.4 | 8.6 | 2.44 | 356.66 | 362.03 | 343.57 | 558160 |
| 1730241300 | 352.8 | 3.09 | 0.88 | 348.48 | 353.3 | 347.26 | 305041 |
| 1730154900 | 349.71 | 1.06 | 0.30 | 350 | 352.13 | 348 | 307000 |
| 1729895700 | 348.65 | -1.54 | -0.44 | 351.15 | 352.63 | 346.66 | 302208 |
| 1729809300 | 350.19 | -2.39 | -0.68 | 353.19 | 355.5277 | 349.19 | 255332 |
| 1729722900 | 352.58 | -17.68 | -4.78 | 369.49 | 370.26 | 342.02 | 636528 |
| 1729636500 | 370.26 | -0.34 | -0.09 | 367.46 | 372.135 | 365.24 | 181038 |
| 1729550100 | 370.6 | 2.17 | 0.59 | 366.99 | 372.72 | 362.32 | 312577 |
| 1729290900 | 368.43 | -4.38 | -1.17 | 372.87 | 373.99 | 367.75 | 243146 |
| 1729204500 | 372.81 | 2.85 | 0.77 | 370 | 377.03 | 369.15 | 318611 |
| 1729118100 | 369.96 | 10.39 | 2.89 | 359.59 | 374.73 | 359.59 | 603231 |
| 1729031700 | 359.57 | 2.47 | 0.69 | 357.78 | 362.98 | 356.64 | 329387 |
| 1728945300 | 357.1 | -1.12 | -0.31 | 355.88 | 359.01 | 354.7 | 156340 |
| 1728686100 | 358.22 | 3.89 | 1.10 | 355.62 | 358.82 | 354 | 160284 |
| 1728599700 | 354.33 | -2.48 | -0.70 | 355.17 | 355.96 | 349.4 | 193023 |
| 1728513300 | 356.81 | 1.02 | 0.29 | 355.79 | 357.235 | 351.756 | 207510 |
| 1728426900 | 355.79 | 5.94 | 1.70 | 351.75 | 357.18 | 351.33 | 226254 |
| 1728340500 | 349.85 | -6.08 | -1.71 | 355.54 | 358.97 | 346.31 | 361366 |
| 1728081300 | 355.93 | 5.86 | 1.67 | 350.07 | 355.95 | 350.07 | 153736 |
| 1727994900 | 350.07 | -2.4 | -0.68 | 352.35 | 357.31 | 348.625 | 229067 |
| 1727908500 | 352.47 | -5.36 | -1.50 | 354.04 | 354.04 | 343.23 | 258357 |
| 1727822100 | 357.83 | -0.52 | -0.15 | 359.34 | 359.34 | 354.245 | 202142 |
| 1727735700 | 358.35 | -0.18 | -0.05 | 358.62 | 360.63 | 352.93 | 271650 |
| 1727476500 | 358.53 | 0.81 | 0.23 | 359.82 | 360.79 | 355.05 | 254729 |
| 1727390100 | 357.72 | -1.79 | -0.50 | 359.85 | 362.52 | 356.79 | 269693 |
| 1727303700 | 359.51 | 1.64 | 0.46 | 358.4 | 361.88 | 355.13 | 430759 |
| 1727217300 | 357.87 | 2.28 | 0.64 | 355.59 | 358.6513 | 347 | 681492 |
| 1727130900 | 355.59 | 2.59 | 0.73 | 354.04 | 360 | 354 | 410043 |
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
