Premium
Utah Medical Products Inc (UTMD)
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 | -1.4011 | -2.06317184509 | 67.91 | 70.475 | 64.77 | 12946 | 67.54030261 | CS |
| 4 | 2.1089 | 3.27468944099 | 64.4 | 70.475 | 64.15 | 9109 | 67.24565048 | CS |
| 12 | 4.3289 | 6.96188485043 | 62.18 | 71.805 | 60.9 | 10914 | 66.18182083 | CS |
| 26 | 9.9889 | 17.6732130219 | 56.52 | 71.805 | 55.8 | 12843 | 64.19068176 | CS |
| 52 | 12.7889 | 23.8065897245 | 53.72 | 71.805 | 52.99 | 12579 | 61.01169409 | CS |
| 156 | -27.1911 | -29.0193169691 | 93.7 | 99.455 | 51.26 | 16486 | 67.13106254 | CS |
| 260 | -18.1211 | -21.4121469928 | 84.63 | 133.87 | 51.26 | 13731 | 74.08196879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 67.04 | 1.34 | 2.04 | 66.36 | 67.45 | 66.17 | 17591 |
| 1781735700 | 65.7 | -1.77 | -2.62 | 67.17 | 67.54 | 65.31 | 9587 |
| 1781649300 | 67.47 | -2.4 | -3.43 | 69.87 | 70.475 | 67.28 | 12866 |
| 1781562900 | 69.87 | 2.03 | 2.99 | 67.91 | 70.38 | 67.84 | 11739 |
| 1781303700 | 67.84 | -1.6 | -2.30 | 69.85 | 69.85 | 67.84 | 4971 |
| 1781217300 | 69.44 | 0.84 | 1.22 | 69.35 | 70 | 67.6 | 8801 |
| 1781130900 | 68.6 | 0.53 | 0.78 | 68.72 | 69.08 | 67.92 | 13005 |
| 1781044500 | 68.07 | 1.02 | 1.52 | 67.53 | 68.78 | 66.3 | 8012 |
| 1780958100 | 67.05 | -0.6 | -0.89 | 68.06 | 69.2 | 67.05 | 6842 |
| 1780698900 | 67.65 | -0.34 | -0.50 | 67.86 | 68.88 | 67.6 | 7079 |
| 1780612500 | 67.99 | 2.46 | 3.75 | 65.8 | 68.5 | 65.635 | 7882 |
| 1780526100 | 65.53 | -1.29 | -1.93 | 66.959999 | 68.005 | 65.355 | 8218 |
| 1780439700 | 66.819999 | 0.64 | 0.97 | 65.72 | 67.41 | 65.61 | 7107 |
| 1780353300 | 66.18 | -0.27 | -0.41 | 66.66 | 67.27 | 65.54 | 11212 |
| 1780094100 | 66.45 | 0.18 | 0.27 | 66.26 | 66.56 | 66.14 | 7751 |
| 1780007700 | 66.269999 | 0.73 | 1.11 | 65.7 | 66.81 | 64.599999 | 7008 |
| 1779921300 | 65.54 | 0.32 | 0.49 | 65.22 | 67.14 | 65.22 | 5918 |
| 1779834900 | 65.22 | 0.71 | 1.10 | 64.4 | 65.599999 | 64.15 | 8374 |
| 1779489300 | 64.51 | -0.48 | -0.74 | 65.045 | 65.155 | 63.8825 | 10435 |
| 1779402900 | 64.989999 | 0.82 | 1.28 | 63.64 | 65.48 | 63.55 | 41206 |
| 1779316500 | 64.17 | 0.17 | 0.27 | 64.28 | 64.55 | 63.14 | 13436 |
| 1779230100 | 64 | 0 | 0.00 | 63.97 | 64.37 | 63.285 | 6662 |
| 1779143700 | 64 | 0.66 | 1.04 | 63.89 | 65.18 | 62.6396 | 7387 |
| 1778884500 | 63.34 | -0.36 | -0.57 | 63.24 | 63.51 | 63.24 | 5147 |
| 1778798100 | 63.7 | -0.35 | -0.55 | 64 | 65.405 | 63.3267 | 4769 |
| 1778711700 | 64.05 | 0.23 | 0.36 | 63.26 | 64.269999 | 62.51 | 11564 |
| 1778625300 | 63.82 | -0.18 | -0.28 | 63.71 | 64.19 | 63.1199 | 7443 |
| 1778538900 | 64 | -1.35 | -2.07 | 64.91 | 64.91 | 62.4801 | 8863 |
| 1778279700 | 65.349999 | -0.05 | -0.08 | 65.2 | 65.98 | 64.705 | 9068 |
| 1778193300 | 65.4 | 0.99 | 1.54 | 64.7 | 65.91 | 64.4 | 9896 |
| 1778106900 | 64.41 | -0.45 | -0.69 | 65.129999 | 65.83 | 64.41 | 9811 |
| 1778020500 | 64.86 | 0.21 | 0.32 | 64.16 | 65.825 | 64.16 | 8954 |
| 1777934100 | 64.65 | -1.12 | -1.70 | 65.43 | 65.959999 | 64.25 | 11229 |
| 1777674900 | 65.769999 | 0.35 | 0.54 | 65.15 | 65.91 | 64.91 | 8808 |
| 1777588500 | 65.42 | 0.39 | 0.60 | 65.04 | 65.68 | 64.569999 | 6805 |
| 1777502100 | 65.03 | -1.58 | -2.37 | 66.23 | 66.94 | 64.7 | 16388 |
| 1777415700 | 66.61 | -0.17 | -0.25 | 66.55 | 67.3 | 65.2101 | 9631 |
| 1777329300 | 66.78 | -0.39 | -0.58 | 67.18 | 68.25 | 66.4 | 12021 |
| 1777070100 | 67.17 | -0.7 | -1.03 | 67.25 | 68.06 | 66.129999 | 9025 |
| 1776983700 | 67.87 | -1.76 | -2.53 | 70 | 70 | 65.5 | 21010 |
| 1776897300 | 69.63 | 0.39 | 0.56 | 69.1 | 70.25 | 68.85 | 9289 |
| 1776810900 | 69.24 | -0.98 | -1.40 | 69.89 | 70.57 | 68.56 | 9619 |
| 1776724500 | 70.22 | -0.43 | -0.61 | 70.65 | 71.73 | 70.22 | 13115 |
| 1776465300 | 70.65 | 1.1 | 1.58 | 70.24 | 71.805 | 69.96 | 21894 |
| 1776378900 | 69.55 | 0.75 | 1.09 | 68.43 | 69.55 | 68.17 | 14248 |
| 1776292500 | 68.8 | 0.43 | 0.63 | 67.94 | 69.185 | 67.5 | 12097 |
| 1776206100 | 68.37 | 1.22 | 1.82 | 67.069999 | 68.6 | 67.05 | 13124 |
| 1776119700 | 67.15 | 1.25 | 1.90 | 65.569999 | 67.75 | 65.319999 | 7036 |
| 1775860500 | 65.9 | 1.04 | 1.60 | 64.53 | 66.069999 | 64.269999 | 8881 |
| 1775774100 | 64.86 | 0.33 | 0.51 | 63.82 | 65.465 | 63.36 | 10860 |
| 1775687700 | 64.53 | 1.06 | 1.67 | 63.84 | 65 | 63.38 | 13719 |
| 1775601300 | 63.47 | 0.54 | 0.86 | 62.42 | 63.72 | 62.42 | 9122 |
| 1775514900 | 62.93 | -0.19 | -0.30 | 62.92 | 63.79 | 62.61 | 6765 |
| 1775169300 | 63.12 | 0.25 | 0.40 | 62.79 | 64.5 | 62.02 | 9846 |
| 1775082900 | 62.87 | 0.88 | 1.42 | 62.53 | 63.76 | 62.38 | 9672 |
| 1774996500 | 61.99 | -2.8 | -4.32 | 65.01 | 65.01 | 60.9 | 18846 |
| 1774910100 | 64.79 | 3.25 | 5.28 | 62.18 | 65.06 | 61.81 | 20452 |
| 1774650900 | 61.54 | -1.06 | -1.69 | 62.24 | 63.14 | 61.36 | 15174 |
| 1774564500 | 62.6 | -1.11 | -1.74 | 63.2 | 63.7724 | 62.6 | 6288 |
| 1774478100 | 63.71 | -0.09 | -0.14 | 64.239999 | 64.239999 | 62.1171 | 14950 |
| 1774391700 | 63.8 | -1.33 | -2.04 | 65.14 | 65.5612 | 62.61 | 12993 |
| 1774305300 | 65.129999 | 0.5 | 0.77 | 65.239999 | 65.92 | 63.79 | 31954 |
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.
