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 | 8.65 | 1.58060154223 | 547.26 | 556.1 | 535.44 | 540564 | 543.62220845 | CS |
| 4 | 6.44 | 1.17203850984 | 549.47 | 557.97 | 532.59 | 583001 | 544.31372225 | CS |
| 12 | -20.09 | -3.48784722222 | 576 | 609.35 | 532.59 | 488810 | 560.67222354 | CS |
| 26 | 65.84 | 13.4348154345 | 490.07 | 609.35 | 455.63 | 485051 | 538.39595288 | CS |
| 52 | 262.91 | 89.7303754266 | 293 | 609.35 | 272.12 | 557679 | 457.05693643 | CS |
| 156 | 335.67 | 152.411006175 | 220.24 | 609.35 | 208.6249 | 469683 | 355.34619559 | CS |
| 260 | 371.23 | 201.01256227 | 184.68 | 609.35 | 158.38 | 450729 | 303.27948711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 555.91 | 8.76 | 1.60 | 554.941 | 558.585 | 547.625 | 534718 |
| 1782945300 | 547.15 | 5.32 | 0.98 | 542.65 | 549.66 | 536.92999 | 422956 |
| 1782858900 | 541.83 | -3.09 | -0.57 | 547.41999 | 552.46 | 535.63 | 551128 |
| 1782772500 | 544.91999 | 2.26 | 0.42 | 545.58 | 549.38 | 539.14 | 420592 |
| 1782513300 | 542.66 | -0.73 | -0.13 | 544.37 | 554.515 | 535.44 | 1022524 |
| 1782426900 | 543.39 | -6.51 | -1.18 | 547.26 | 555.3214 | 540.9 | 285622 |
| 1782340500 | 549.9 | 5.57 | 1.02 | 544.94 | 555 | 544.05999 | 377851 |
| 1782254100 | 544.33 | 6.03 | 1.12 | 542.08 | 546.58 | 539.7 | 1081604 |
| 1782167700 | 538.29999 | 1.71 | 0.32 | 541.25 | 541.53 | 533.49 | 621283 |
| 1781822100 | 536.59 | -14.88 | -2.70 | 556.73 | 556.73 | 532.59 | 1646081 |
| 1781735700 | 551.47 | 3.2 | 0.58 | 549.36 | 555.91999 | 546.75 | 360565 |
| 1781649300 | 548.27 | -1.3 | -0.24 | 553.42999 | 555.23 | 544.55999 | 612164 |
| 1781562900 | 549.57 | 3.61 | 0.66 | 545.96 | 554.09 | 538.71 | 352046 |
| 1781303700 | 545.96 | 0.56 | 0.10 | 547.59 | 548.03 | 536.39 | 451756 |
| 1781217300 | 545.4 | 1.3 | 0.24 | 544.86 | 552.7199 | 543.005 | 429261 |
| 1781130900 | 544.1 | -9.04 | -1.63 | 553.39 | 557.97 | 538.27 | 576792 |
| 1781044500 | 553.14 | 8.45 | 1.55 | 550.89 | 554.48 | 544 | 340910 |
| 1780958100 | 544.69 | -5.18 | -0.94 | 545.5 | 553.09 | 544.02 | 449005 |
| 1780698900 | 549.87 | 2.18 | 0.40 | 547.1 | 550.99 | 540.79999 | 662561 |
| 1780612500 | 547.69 | -1.78 | -0.32 | 549.47 | 551.895 | 537.34 | 412310 |
| 1780526100 | 549.47 | 9.42 | 1.74 | 543.5 | 552 | 541.1 | 326447 |
| 1780439700 | 540.04999 | -4.57 | -0.84 | 540 | 544.91 | 534.965 | 438583 |
| 1780353300 | 544.62 | -12.2 | -2.19 | 551.19 | 560.97 | 544.49 | 499171 |
| 1780094100 | 556.82 | -5.27 | -0.94 | 563.04 | 563.04 | 548.03 | 657701 |
| 1780007700 | 562.09 | -8.66 | -1.52 | 571.27 | 574 | 560.15 | 537837 |
| 1779921300 | 570.75 | -7.68 | -1.33 | 578.74 | 580.39 | 569.855 | 339142 |
| 1779834900 | 578.42999 | 10 | 1.76 | 564.61 | 578.79999 | 560.6 | 966385 |
| 1779489300 | 568.42999 | 2.56 | 0.45 | 567.29999 | 570.64 | 563.04 | 281482 |
| 1779402900 | 565.87 | 1.94 | 0.34 | 562.5 | 567.55999 | 555.25379 | 421409 |
| 1779316500 | 563.92999 | -2.87 | -0.51 | 570.37 | 578.6 | 560.89 | 486529 |
| 1779230100 | 566.79999 | -0.19 | -0.03 | 566.99 | 572.45 | 560.23 | 404962 |
| 1779143700 | 566.99 | -1.59 | -0.28 | 570 | 571.225 | 561.01 | 311653 |
| 1778884500 | 568.58 | -7.21 | -1.25 | 576.49 | 576.49 | 565.26 | 337763 |
| 1778798100 | 575.79 | -3.75 | -0.65 | 579.35 | 579.6 | 568.7175 | 349802 |
| 1778711700 | 579.54 | -2.2 | -0.38 | 581.16999 | 584.71 | 574.84 | 329805 |
| 1778625300 | 581.74 | 11.86 | 2.08 | 569.85 | 583.825 | 568.61 | 397747 |
| 1778538900 | 569.88 | 4.94 | 0.87 | 566.96 | 580.45 | 564.41 | 461122 |
| 1778279700 | 564.94 | -4.24 | -0.74 | 569.16999 | 573.52 | 561.2 | 628914 |
| 1778193300 | 569.17999 | -27.58 | -4.62 | 599 | 599.1 | 568.75 | 831159 |
| 1778106900 | 596.76 | 24.56 | 4.29 | 589.47 | 609.35 | 575 | 660738 |
| 1778020500 | 572.2 | -9.02 | -1.55 | 581.22 | 585.59 | 567 | 583267 |
| 1777934100 | 581.22 | 10.82 | 1.90 | 568.35 | 582.77 | 565.02 | 376636 |
| 1777674900 | 570.4 | -0.95 | -0.17 | 569 | 573.29999 | 565.55999 | 186847 |
| 1777588500 | 571.35 | 0.28 | 0.05 | 571.03 | 579.58 | 568.415 | 388541 |
| 1777502100 | 571.07 | 1.96 | 0.34 | 564.76 | 575 | 561 | 224143 |
| 1777415700 | 569.11 | 2.12 | 0.37 | 571.64 | 579 | 564.64 | 365674 |
| 1777329300 | 566.99 | -0.17 | -0.03 | 567.16 | 575.05999 | 565 | 242760 |
| 1777070100 | 567.16 | -5.69 | -0.99 | 572.7 | 572.86 | 560.16 | 302088 |
| 1776983700 | 572.85 | -1.44 | -0.25 | 574.76 | 579.30999 | 569.11 | 292446 |
| 1776897300 | 574.29 | 0.83 | 0.14 | 573.67999 | 580.655 | 570.36 | 515006 |
| 1776810900 | 573.46 | 0.02 | 0.00 | 573.26 | 576.05999 | 563.65 | 324178 |
| 1776724500 | 573.44 | -14.94 | -2.54 | 593.65 | 593.65 | 571.65 | 377917 |
| 1776465300 | 588.38 | 7.87 | 1.36 | 578.88 | 592.48 | 574.59 | 682855 |
| 1776378900 | 580.51 | 2.93 | 0.51 | 575 | 581.91999 | 573.34 | 475053 |
| 1776292500 | 577.58 | -0.96 | -0.17 | 581.38 | 584.54 | 575 | 491764 |
| 1776206100 | 578.54 | 0.91 | 0.16 | 575 | 582.39 | 572.73 | 441291 |
| 1776119700 | 577.63 | 5.9 | 1.03 | 571.33 | 580.07 | 569.7 | 483355 |
| 1775860500 | 571.73 | -3.04 | -0.53 | 575.41999 | 576.05999 | 566.12 | 439598 |
| 1775774100 | 574.77 | -6.92 | -1.19 | 576 | 582.45 | 571.905 | 413577 |
| 1775687700 | 581.69 | 15.99 | 2.83 | 571.77 | 586.01 | 560.59 | 573745 |
| 1775601300 | 565.7 | 6.05 | 1.08 | 562.85 | 571.03 | 557.25 | 725312 |
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.
