Premium
Univest Financial Corporation (UVSP)
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 | 0.76 | 2.7397260274 | 27.74 | 28.82 | 27.2 | 93080 | 27.91442816 | CS |
| 4 | -2.77 | -8.85833066837 | 31.27 | 31.6899 | 27.2 | 108929 | 29.35580767 | CS |
| 12 | -1.25 | -4.20168067227 | 29.75 | 31.79 | 27.11 | 97394 | 29.79395218 | CS |
| 26 | 0.21 | 0.742311770944 | 28.29 | 32.75 | 25.92 | 103011 | 29.76371351 | CS |
| 52 | 9 | 46.1538461538 | 19.5 | 32.75 | 18.32 | 98975 | 26.82670025 | CS |
| 156 | 0.26 | 0.920679886686 | 28.24 | 32.75 | 16.1 | 99220 | 23.96973433 | CS |
| 260 | 12.41 | 77.1286513362 | 16.09 | 32.75 | 13.2 | 97848 | 23.34147549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 28.5 | 0.23 | 0.81 | 28.19 | 28.82 | 28.19 | 86783 |
| 1741991700 | 28.27 | 0.56 | 2.02 | 28 | 28.34 | 27.955 | 76883 |
| 1741905300 | 27.71 | -0.09 | -0.32 | 27.8 | 28.12 | 27.71 | 74473 |
| 1741818900 | 27.8 | 0.28 | 1.02 | 27.72 | 27.95 | 27.3 | 95385 |
| 1741732500 | 27.52 | -0.22 | -0.79 | 27.74 | 28.67 | 27.2 | 131877 |
| 1741646100 | 27.74 | -1.09 | -3.78 | 28.47 | 28.53 | 27.71 | 117529 |
| 1741390500 | 28.83 | -0.13 | -0.45 | 29.06 | 29.5 | 28.42 | 75103 |
| 1741304100 | 28.96 | -0.36 | -1.23 | 29.02 | 29.56 | 28.67 | 103622 |
| 1741217700 | 29.32 | -0.13 | -0.44 | 29.46 | 29.5 | 28.73 | 147402 |
| 1741131300 | 29.45 | -0.97 | -3.19 | 30.08 | 30.08 | 29.17 | 109934 |
| 1741044900 | 30.42 | -0.14 | -0.46 | 30.5 | 30.9426 | 29.64 | 118512 |
| 1740785700 | 30.56 | 0.49 | 1.63 | 30.23 | 30.64 | 29.58 | 132855 |
| 1740699300 | 30.07 | 0.11 | 0.37 | 29.88 | 30.21 | 29.61 | 108130 |
| 1740612900 | 29.96 | 0.13 | 0.44 | 29.8 | 30.24 | 28.965 | 164309 |
| 1740526500 | 29.83 | 0.33 | 1.12 | 29.73 | 30.22 | 29.62 | 160452 |
| 1740440100 | 29.5 | -0.14 | -0.47 | 29.8 | 29.9467 | 29.49 | 113397 |
| 1740180900 | 29.64 | -0.59 | -1.95 | 30.59 | 30.97 | 29.61 | 86815 |
| 1740094500 | 30.23 | -0.6 | -1.95 | 30.64 | 31.22 | 29.84 | 96833 |
| 1740008100 | 30.83 | -0.09 | -0.29 | 30.56 | 31.6899 | 30.35 | 78866 |
| 1739921700 | 30.92 | -0.49 | -1.56 | 31.27 | 31.3204 | 29.555 | 99429 |
| 1739576100 | 31.41 | 0.18 | 0.58 | 31.42 | 31.64 | 31.12 | 165429 |
| 1739489700 | 31.23 | 0.45 | 1.46 | 31.01 | 31.27 | 30.59 | 96736 |
| 1739403300 | 30.78 | -0.54 | -1.72 | 30.81 | 31.215 | 30.73 | 120205 |
| 1739316900 | 31.32 | 0.79 | 2.59 | 30.32 | 31.32 | 30.3 | 125019 |
| 1739230500 | 30.53 | -0.36 | -1.17 | 31.44 | 31.79 | 30.45 | 100326 |
| 1738971300 | 30.89 | -0.74 | -2.34 | 31.5 | 31.7 | 30.64 | 101391 |
| 1738884900 | 31.63 | 0.64 | 2.07 | 31.03 | 31.68 | 30.86 | 60247 |
| 1738798500 | 30.99 | 0.27 | 0.90 | 30.73 | 30.999 | 30.42 | 65905 |
| 1738712100 | 30.715 | 0.82 | 2.73 | 30.18 | 30.75 | 29.22 | 93182 |
| 1738625700 | 29.9 | -0.49 | -1.61 | 29.63 | 30.36 | 29.485 | 73223 |
| 1738366500 | 30.39 | -0.41 | -1.33 | 30.52 | 30.925 | 30.195 | 128088 |
| 1738280100 | 30.8 | 0.27 | 0.88 | 30.91 | 31.085 | 30.63 | 87038 |
| 1738193700 | 30.53 | 0.14 | 0.46 | 30.26 | 30.815 | 30.26 | 72488 |
| 1738107300 | 30.39 | -0.19 | -0.62 | 30.51 | 30.675 | 29.9515 | 69462 |
| 1738020900 | 30.58 | 0.3 | 0.99 | 30.47 | 31.05 | 29.7 | 252666 |
| 1737761700 | 30.28 | 0.33 | 1.10 | 29.84 | 30.42 | 29.33 | 82916 |
| 1737675300 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1737588900 | 29.95 | -0.2 | -0.66 | 29.91 | 30.02 | 29.4601 | 138347 |
| 1737502500 | 30.15 | 0.46 | 1.55 | 29.92 | 30.4499 | 29.81 | 94769 |
| 1737156900 | 29.69 | 0.27 | 0.92 | 29.8 | 29.985 | 29.33 | 70640 |
| 1737070500 | 29.42 | -0.27 | -0.91 | 29.47 | 29.68 | 28.56 | 81256 |
| 1736984100 | 29.69 | 0.72 | 2.49 | 29.86 | 30.09 | 29.36 | 77765 |
| 1736897700 | 28.97 | 0.89 | 3.17 | 28.33 | 29.03 | 28.33 | 61179 |
| 1736811300 | 28.08 | 0.42 | 1.52 | 27.45 | 28.16 | 27.45 | 76812 |
| 1736552100 | 27.66 | -1.13 | -3.92 | 28.23 | 28.23 | 27.11 | 89625 |
| 1736379300 | 28.79 | 0.17 | 0.59 | 28.43 | 28.89 | 28.245 | 57711 |
| 1736292900 | 28.62 | -0.35 | -1.21 | 29.05 | 29.22 | 28.38 | 80142 |
| 1736206500 | 28.97 | -0.16 | -0.55 | 29.13 | 29.49 | 28.88 | 71490 |
| 1735947300 | 29.13 | 0.09 | 0.31 | 29.19 | 29.24 | 28.52 | 84547 |
| 1735860900 | 29.04 | -0.47 | -1.59 | 29.84 | 30 | 28.895 | 62242 |
| 1735688100 | 29.51 | -0.11 | -0.37 | 29.75 | 30.025 | 29.41 | 65614 |
| 1735601700 | 29.62 | 0.16 | 0.54 | 29.3 | 29.75 | 29.09 | 119315 |
| 1735342500 | 29.46 | -0.47 | -1.57 | 29.78 | 30.12 | 29.2 | 60279 |
| 1735256100 | 29.93 | 0.06 | 0.20 | 29.72 | 29.9907 | 29.61 | 58128 |
| 1735077840 | 29.87 | 0.21 | 0.71 | 29.75 | 29.97 | 29.52 | 36522 |
| 1734996900 | 29.66 | -0.12 | -0.40 | 29.65 | 29.94 | 28.665 | 61389 |
| 1734737700 | 29.78 | 0.09 | 0.30 | 29.31 | 30.19 | 29.17 | 218126 |
| 1734651300 | 29.69 | 0.03 | 0.10 | 30.02 | 30.56 | 29.51 | 157739 |
| 1734564900 | 29.66 | -1.44 | -4.63 | 31.43 | 31.645 | 29.48 | 139027 |
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
