Premium
Univest Financial Corporation (UVSP)
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 | -0.09 | -0.285714285714 | 31.5 | 31.79 | 30.3 | 107447 | 30.95960557 | CS |
| 4 | 1.61 | 5.40268456376 | 29.8 | 31.79 | 29.33 | 101027 | 30.59182397 | CS |
| 12 | 0.54 | 1.74927113703 | 30.87 | 32.75 | 27.3 | 95190 | 30.59330994 | CS |
| 26 | 5.54 | 21.4147661384 | 25.87 | 32.75 | 25.16 | 97365 | 29.4176847 | CS |
| 52 | 11.86 | 60.6649616368 | 19.55 | 32.75 | 18.32 | 97622 | 25.89536124 | CS |
| 156 | 1.65 | 5.54435483871 | 29.76 | 32.75 | 16.1 | 97919 | 23.88313097 | CS |
| 260 | 5.56 | 21.5087040619 | 25.85 | 32.75 | 13.2 | 98160 | 23.17464069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 31.41 | 0.18 | 0.58 | 31.42 | 31.64 | 31.12 | 164857 |
| 1739489700 | 31.23 | 0.45 | 1.46 | 31.01 | 31.27 | 30.59 | 96736 |
| 1739403300 | 30.78 | -0.54 | -1.72 | 30.765 | 31.215 | 30.73 | 119424 |
| 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 | 31.5 | 30.64 | 95728 |
| 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 | 29.77 | 88271 |
| 1738625700 | 29.9 | -0.49 | -1.61 | 29.55 | 30.36 | 29.485 | 68936 |
| 1738366500 | 30.39 | -0.41 | -1.33 | 30.66 | 30.925 | 29.78 | 129688 |
| 1738280100 | 30.8 | 0.27 | 0.88 | 30.91 | 31.085 | 30.63 | 87286 |
| 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 | 29.915 | 94401 |
| 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 | 27.91 | 28.06 | 27.3 | 87539 |
| 1736379300 | 28.79 | 0.17 | 0.59 | 28.27 | 28.89 | 28.245 | 56607 |
| 1736292900 | 28.62 | -0.35 | -1.21 | 29.02 | 29.05 | 28.38 | 79061 |
| 1736206500 | 28.97 | -0.16 | -0.55 | 29.07 | 29.49 | 28.88 | 70114 |
| 1735947300 | 29.13 | 0.09 | 0.31 | 29.01 | 29.2 | 28.52 | 82852 |
| 1735860900 | 29.04 | -0.47 | -1.59 | 29.82 | 30 | 28.895 | 60604 |
| 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 | 117767 |
| 1735342500 | 29.46 | -0.47 | -1.57 | 29.78 | 30.12 | 29.2 | 59584 |
| 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 | 60843 |
| 1734737700 | 29.78 | 0.09 | 0.30 | 29.56 | 30.19 | 29.56 | 181076 |
| 1734651300 | 29.69 | 0.03 | 0.10 | 30.31 | 30.56 | 29.51 | 155640 |
| 1734564900 | 29.66 | -1.44 | -4.63 | 31.43 | 31.645 | 29.48 | 138507 |
| 1734478500 | 31.1 | -0.93 | -2.90 | 31.96 | 31.96 | 30.99 | 102004 |
| 1734392100 | 32.03 | 0.21 | 0.66 | 31.64 | 32.06 | 31.64 | 77769 |
| 1734132900 | 31.82 | 0.21 | 0.66 | 31.49 | 31.89 | 31.01 | 86503 |
| 1734046500 | 31.61 | -0.36 | -1.13 | 32.1 | 32.259999 | 31.28 | 85285 |
| 1733960100 | 31.97 | 0.39 | 1.23 | 31.895 | 32.299999 | 31.525 | 114362 |
| 1733873700 | 31.58 | 0.12 | 0.38 | 31.16 | 31.95 | 30.96 | 100313 |
| 1733787300 | 31.46 | -0.47 | -1.47 | 31.6 | 31.88 | 31.435 | 92022 |
| 1733528100 | 31.93 | -0.26 | -0.81 | 32.34 | 32.45 | 31.65 | 58943 |
| 1733441700 | 32.189999 | -0.02 | -0.06 | 32.299999 | 32.47 | 32.021299 | 114842 |
| 1733355300 | 32.21 | 0.64 | 2.03 | 31.92 | 32.27 | 31.51 | 128970 |
| 1733268900 | 31.57 | -0.4 | -1.25 | 32.04 | 32.1862 | 31.51 | 111493 |
| 1733182500 | 31.97 | 0.21 | 0.66 | 31.92 | 32.18 | 31.37 | 107034 |
| 1732917840 | 31.76 | -0.22 | -0.67 | 31.98 | 32.29 | 31.53 | 98973 |
| 1732750500 | 31.975 | 0.08 | 0.24 | 32 | 32.369999 | 31.89 | 110352 |
| 1732664100 | 31.9 | -0.14 | -0.44 | 31.75 | 32.07 | 31.4846 | 125178 |
| 1732577700 | 32.04 | 0.49 | 1.55 | 32.24 | 32.75 | 32.04 | 111046 |
| 1732318500 | 31.55 | 0.63 | 2.04 | 30.87 | 31.675 | 30.87 | 89224 |
| 1732232100 | 30.92 | 0.47 | 1.54 | 30.72 | 31.32 | 30.61 | 80106 |
| 1732145700 | 30.45 | -0.26 | -0.85 | 30.67 | 31.1599 | 29.96 | 83320 |
| 1732059300 | 30.71 | -0.06 | -0.19 | 30.53 | 30.84 | 30.38 | 67432 |
| 1731972900 | 30.77 | -0.17 | -0.55 | 30.85 | 31.115 | 30.75 | 91339 |
| 1731713700 | 30.94 | -0.29 | -0.93 | 31.48 | 31.52 | 30.536 | 114210 |
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
