Premium
Under Armour Inc (UA)
NYSE
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 | -0.0512 | -0.690026954178 | 7.42 | 7.74 | 7.1567 | 2789451 | 7.61123174 | CS |
| 4 | -0.0612 | -0.823687752355 | 7.43 | 7.81 | 6.96 | 2820754 | 7.42691915 | CS |
| 12 | -0.4812 | -6.12993630573 | 7.85 | 10.62 | 6.96 | 3353848 | 8.36537117 | CS |
| 26 | 0.7188 | 10.8090225564 | 6.65 | 10.62 | 6.04 | 3326298 | 7.97018751 | CS |
| 52 | -0.0912 | -1.22252010724 | 7.46 | 10.62 | 6.04 | 3234068 | 7.48483498 | CS |
| 156 | -8.2712 | -52.8849104859 | 15.64 | 17.745 | 5.74 | 3527798 | 8.42427621 | CS |
| 260 | -10.6812 | -59.1756232687 | 18.05 | 22.995 | 5.74 | 3811229 | 10.76768793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 7.39 | -0.18 | -2.38 | 7.53 | 7.61 | 7.255 | 3582411 |
| 1737762000 | 7.57 | -0.11 | -1.43 | 7.62 | 7.715 | 7.495 | 3281053 |
| 1737675600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1737589200 | 7.68 | 0.06 | 0.79 | 7.62 | 7.74 | 7.55 | 1511279 |
| 1737502800 | 7.62 | 0.28 | 3.81 | 7.41 | 7.69 | 7.3901 | 3579222 |
| 1737157200 | 7.34 | 0.13 | 1.80 | 7.25 | 7.49 | 7.21 | 2831458 |
| 1737070800 | 7.21 | -0.06 | -0.83 | 7.2 | 7.23 | 6.96 | 2938297 |
| 1736984400 | 7.27 | -0.06 | -0.82 | 7.54 | 7.63 | 7.23 | 2549039 |
| 1736898000 | 7.33 | -0.12 | -1.61 | 7.49 | 7.56 | 7.27 | 2708983 |
| 1736811600 | 7.45 | 0.11 | 1.50 | 7.25 | 7.5 | 7.11 | 3941370 |
| 1736552400 | 7.34 | 0.06 | 0.82 | 7.18 | 7.38 | 7.13 | 3433173 |
| 1736379600 | 7.28 | -0.25 | -3.32 | 7.47 | 7.49 | 7.25 | 2711752 |
| 1736293200 | 7.53 | -0.08 | -1.05 | 7.66 | 7.75 | 7.5006 | 3441304 |
| 1736206800 | 7.61 | 0.11 | 1.47 | 7.61 | 7.81 | 7.585 | 2529986 |
| 1735947600 | 7.5 | 0.22 | 3.02 | 7.33 | 7.59 | 7.27 | 2346750 |
| 1735861200 | 7.28 | -0.18 | -2.41 | 7.58 | 7.62 | 7.28 | 2172876 |
| 1735688400 | 7.46 | 0.09 | 1.22 | 7.43 | 7.51 | 7.35 | 2716577 |
| 1735602000 | 7.37 | -0.19 | -2.51 | 7.44 | 7.45 | 7.245 | 2633758 |
| 1735342800 | 7.56 | -0.09 | -1.18 | 7.59 | 7.69 | 7.485 | 2028945 |
| 1735256400 | 7.65 | 0.07 | 0.92 | 7.55 | 7.71 | 7.53 | 1988882 |
| 1735077840 | 7.58 | -0.05 | -0.66 | 7.58 | 7.62 | 7.48 | 1247734 |
| 1734997200 | 7.63 | -0.15 | -1.93 | 7.66 | 7.8 | 7.5207 | 1522502 |
| 1734738000 | 7.78 | 0.22 | 2.91 | 7.52 | 7.89 | 7.45 | 4526691 |
| 1734651600 | 7.56 | -0.13 | -1.69 | 7.74 | 7.8 | 7.56 | 2305721 |
| 1734565200 | 7.69 | -0.14 | -1.79 | 7.9 | 8 | 7.67 | 3411811 |
| 1734478800 | 7.83 | 0.21 | 2.76 | 7.61 | 7.87 | 7.605 | 4123606 |
| 1734392400 | 7.62 | -0.38 | -4.75 | 7.99 | 7.99 | 7.62 | 4691145 |
| 1734133200 | 8 | -0.7 | -8.05 | 8.76 | 8.76 | 8 | 5656339 |
| 1734046800 | 8.7 | -0.48 | -5.23 | 9.1199999 | 9.1199999 | 8.64 | 5048950 |
| 1733960400 | 9.18 | 0.2 | 2.23 | 9.01 | 9.18 | 8.97 | 3422342 |
| 1733874000 | 8.98 | -0.09 | -0.99 | 9.1 | 9.16 | 8.97 | 2776246 |
| 1733787600 | 9.07 | 0.02 | 0.22 | 9.14 | 9.38 | 9.0399999 | 2800592 |
| 1733528400 | 9.05 | 0.06 | 0.67 | 9.1 | 9.305 | 9.01 | 2504321 |
| 1733442000 | 8.99 | -0.07 | -0.77 | 9.05 | 9.25 | 8.96 | 2495441 |
| 1733355600 | 9.06 | -0.04 | -0.44 | 9.02 | 9.15 | 8.93 | 2380908 |
| 1733269200 | 9.1 | -0.03 | -0.33 | 9.03 | 9.255 | 8.88 | 3795013 |
| 1733182800 | 9.13 | 0.36 | 4.10 | 8.7 | 9.265 | 8.7 | 4084908 |
| 1732917840 | 8.77 | 0 | 0.00 | 8.82 | 8.89 | 8.725 | 1465531 |
| 1732750800 | 8.77 | 0 | 0.00 | 8.82 | 9.02 | 8.735 | 1973964 |
| 1732664400 | 8.77 | -0.14 | -1.57 | 8.85 | 8.85 | 8.6 | 1906695 |
| 1732578000 | 8.91 | 0.19 | 2.18 | 8.83 | 9.025 | 8.8005 | 3528464 |
| 1732318800 | 8.72 | 0.29 | 3.44 | 8.51 | 8.8394 | 8.51 | 3534771 |
| 1732232400 | 8.43 | 0.11 | 1.32 | 8.34 | 8.475 | 8.22 | 3937597 |
| 1732146000 | 8.32 | -0.25 | -2.92 | 8.47 | 8.48 | 8.19 | 3276258 |
| 1732059600 | 8.57 | -0.26 | -2.94 | 8.67 | 8.725 | 8.475 | 4145309 |
| 1731973200 | 8.83 | -0.14 | -1.56 | 8.95 | 9.0006 | 8.66 | 2966861 |
| 1731714000 | 8.97 | 0.06 | 0.67 | 8.93 | 9.075 | 8.635 | 4426504 |
| 1731627600 | 8.91 | 0.12 | 1.37 | 8.77 | 9.14 | 8.75 | 3358884 |
| 1731541200 | 8.7899999 | 0.18 | 2.09 | 8.6199999 | 8.9149999 | 8.61 | 3465715 |
| 1731454800 | 8.61 | 0 | 0.00 | 8.52 | 8.82 | 8.47 | 3076070 |
| 1731368400 | 8.61 | -0.15 | -1.71 | 8.94 | 8.94 | 8.465 | 3155750 |
| 1731109200 | 8.76 | -1.18 | -11.87 | 9.78 | 9.82 | 8.7014 | 5872758 |
| 1731022800 | 9.94 | 1.88 | 23.33 | 9.26 | 10.62 | 9.13 | 17981162 |
| 1730936400 | 8.06 | -0.11 | -1.35 | 8.33 | 8.33 | 8.03 | 3599410 |
| 1730850000 | 8.17 | 0.21 | 2.64 | 7.93 | 8.195 | 7.845 | 3209312 |
| 1730763600 | 7.96 | 0.08 | 1.02 | 7.85 | 8.065 | 7.84 | 1795145 |
| 1730500800 | 7.88 | -0.02 | -0.25 | 7.9 | 7.99 | 7.85 | 1983679 |
| 1730414400 | 7.9 | -0.11 | -1.37 | 8.03 | 8.14 | 7.815 | 1937716 |
| 1730328000 | 8.01 | -0.04 | -0.50 | 8.05 | 8.195 | 8.01 | 1741670 |
| 1730241600 | 8.05 | -0.01 | -0.12 | 8.02 | 8.215 | 7.91 | 2287965 |
| 1730155200 | 8.06 | 0.11 | 1.38 | 8.01 | 8.09 | 7.95 | 2119354 |
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
