Premium
Under Armour Inc (UAA)
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 | -0.07 | -1.20898100173 | 5.79 | 6.18 | 5.55 | 11742482 | 5.79149947 | CS |
| 4 | -0.53 | -8.48 | 6.25 | 6.685 | 4.78 | 18286564 | 5.57171685 | CS |
| 12 | -2.91 | -33.7195828505 | 8.63 | 8.65 | 4.78 | 14876052 | 6.46584159 | CS |
| 26 | -2.97 | -34.1772151899 | 8.69 | 11.89 | 4.78 | 12262539 | 7.58568695 | CS |
| 52 | -1.03 | -15.2592592593 | 6.75 | 11.89 | 4.78 | 12082114 | 7.53729063 | CS |
| 156 | -9.63 | -62.7361563518 | 15.35 | 15.83 | 4.78 | 8995175 | 8.16719987 | CS |
| 260 | -4.3 | -42.9141716567 | 10.02 | 27.28 | 4.78 | 7990003 | 11.08112608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 5.8 | 0.02 | 0.35 | 5.93 | 5.95 | 5.755 | 12606698 |
| 1745448000 | 5.78 | -0.08 | -1.37 | 6.1 | 6.18 | 5.78 | 10598535 |
| 1745361600 | 5.86 | 0.12 | 2.09 | 5.8 | 5.92 | 5.73 | 10296132 |
| 1745275200 | 5.74 | -0.09 | -1.54 | 5.79 | 5.79 | 5.55 | 13392377 |
| 1744929600 | 5.83 | 0.27 | 4.86 | 5.5599999 | 5.86 | 5.55 | 16458707 |
| 1744843200 | 5.5599999 | -0.18 | -3.14 | 5.7 | 5.79 | 5.45 | 8638479 |
| 1744756800 | 5.74 | 0.3 | 5.51 | 5.47 | 5.9 | 5.47 | 18493772 |
| 1744670400 | 5.44 | 0.25 | 4.82 | 5.34 | 5.5199999 | 5.24 | 16034349 |
| 1744411200 | 5.19 | -0.01 | -0.19 | 5.18 | 5.25 | 4.9601 | 14980705 |
| 1744324800 | 5.2 | -0.43 | -7.64 | 5.51 | 5.525 | 4.99 | 17276895 |
| 1744238400 | 5.63 | 0.69 | 13.97 | 4.89 | 5.845 | 4.78 | 38443028 |
| 1744152000 | 4.94 | -0.3 | -5.73 | 5.525 | 5.525 | 4.8249 | 22136511 |
| 1744065600 | 5.24 | -0.02 | -0.38 | 5 | 5.3789999 | 4.82 | 35661917 |
| 1743806400 | 5.26 | -0.1 | -1.87 | 5 | 5.5599999 | 4.8425 | 30209379 |
| 1743720000 | 5.36 | -1.24 | -18.79 | 5.95 | 5.965 | 5.3 | 35632136 |
| 1743633600 | 6.6 | 0.25 | 3.94 | 6.3 | 6.6849999 | 6.28 | 12756410 |
| 1743547200 | 6.35 | 0.1 | 1.60 | 6.3 | 6.4 | 6.24 | 15159160 |
| 1743460800 | 6.25 | -0.05 | -0.79 | 6.215 | 6.28 | 6.1 | 8314177 |
| 1743201600 | 6.3 | -0.05 | -0.79 | 6.25 | 6.36 | 6.21 | 9587866 |
| 1743115200 | 6.35 | 0.03 | 0.47 | 6.28 | 6.4 | 6.25 | 9417142 |
| 1743028800 | 6.32 | -0.07 | -1.10 | 6.39 | 6.41 | 6.21 | 14176300 |
| 1742942400 | 6.39 | -0.22 | -3.33 | 6.63 | 6.7 | 6.385 | 12826677 |
| 1742856000 | 6.61 | 0.19 | 2.96 | 6.46 | 6.64 | 6.44 | 18738155 |
| 1742596800 | 6.42 | -0.05 | -0.77 | 6.39 | 6.5 | 6.28 | 20111489 |
| 1742510400 | 6.47 | -0.13 | -1.97 | 6.54 | 6.63 | 6.465 | 12901999 |
| 1742424000 | 6.6 | -0.11 | -1.64 | 6.69 | 6.729 | 6.58 | 11344411 |
| 1742337600 | 6.71 | -0.23 | -3.31 | 6.96 | 6.975 | 6.69 | 9618488 |
| 1742251200 | 6.94 | 0.24 | 3.58 | 6.74 | 7.02 | 6.73 | 18301225 |
| 1741992000 | 6.7 | -0.35 | -4.96 | 7.14 | 7.16 | 6.7 | 20511693 |
| 1741905600 | 7.05 | -0.14 | -1.95 | 7.13 | 7.3 | 6.915 | 20514561 |
| 1741819200 | 7.19 | -0.19 | -2.57 | 7.41 | 7.47 | 6.94 | 13486834 |
| 1741732800 | 7.38 | 0.12 | 1.65 | 7.27 | 7.48 | 7.2 | 13719461 |
| 1741646400 | 7.26 | 0.18 | 2.54 | 7.01 | 7.47 | 7 | 12089584 |
| 1741390800 | 7.08 | 0.18 | 2.61 | 6.78 | 7.11 | 6.73 | 14814158 |
| 1741304400 | 6.9 | -0.05 | -0.72 | 6.93 | 7.195 | 6.87 | 17669620 |
| 1741218000 | 6.95 | 0.28 | 4.20 | 6.71 | 6.965 | 6.66 | 14914639 |
| 1741131600 | 6.67 | -0.05 | -0.74 | 6.62 | 6.79 | 6.485 | 13286048 |
| 1741045200 | 6.72 | -0.09 | -1.32 | 6.88 | 6.98 | 6.6346 | 18028450 |
| 1740786000 | 6.81 | 0.03 | 0.44 | 6.78 | 6.9 | 6.75 | 9408071 |
| 1740699600 | 6.78 | -0.2 | -2.87 | 6.95 | 6.9999 | 6.77 | 10068565 |
| 1740613200 | 6.98 | -0.13 | -1.83 | 7.22 | 7.27 | 6.89 | 10082344 |
| 1740526800 | 7.11 | -0.1 | -1.39 | 7.17 | 7.23 | 7.03 | 9948786 |
| 1740440400 | 7.21 | 0.12 | 1.69 | 7.2 | 7.315 | 7.07 | 12139690 |
| 1740181200 | 7.09 | -0.07 | -0.98 | 7.26 | 7.31 | 7.05 | 9805205 |
| 1740094800 | 7.16 | -0.08 | -1.10 | 7.29 | 7.36 | 7.12 | 9083497 |
| 1740008400 | 7.24 | 0.02 | 0.28 | 7.17 | 7.3 | 7.1 | 10928980 |
| 1739922000 | 7.22 | 0.12 | 1.69 | 7.11 | 7.23 | 7.045 | 11350657 |
| 1739576400 | 7.1 | -0.18 | -2.47 | 7.26 | 7.29 | 7.09 | 9942614 |
| 1739490000 | 7.28 | 0.14 | 1.96 | 7.2 | 7.3293 | 7.17 | 10051769 |
| 1739403600 | 7.14 | -0.09 | -1.24 | 7.11 | 7.185 | 7.03 | 9435703 |
| 1739317200 | 7.23 | -0.05 | -0.69 | 7.17 | 7.23 | 7.05 | 12492133 |
| 1739230800 | 7.28 | -0.02 | -0.27 | 7.35 | 7.48 | 7.23 | 12850549 |
| 1738971600 | 7.3 | -0.3 | -3.95 | 7.55 | 7.6 | 7.275 | 12988771 |
| 1738885200 | 7.6 | -0.64 | -7.77 | 8.35 | 8.65 | 7.56 | 22327432 |
| 1738798800 | 8.24 | -0.01 | -0.12 | 8.26 | 8.31 | 8.125 | 13492904 |
| 1738712400 | 8.25 | 0 | 0.00 | 8.24 | 8.48 | 8.11 | 9000041 |
| 1738626000 | 8.25 | -0.1 | -1.20 | 8.07 | 8.38 | 7.97 | 15311595 |
| 1738366800 | 8.35 | -0.31 | -3.58 | 8.63 | 8.63 | 8.345 | 9092611 |
| 1738280400 | 8.66 | 0.45 | 5.48 | 8.32 | 8.72 | 8.26 | 7741283 |
| 1738194000 | 8.21 | 0.11 | 1.36 | 8.15 | 8.34 | 8.045 | 7816029 |
| 1738107600 | 8.1 | -0.16 | -1.94 | 8.275 | 8.4689 | 8.1 | 12475574 |
| 1738021200 | 8.26 | -0.16 | -1.90 | 8.36 | 8.475 | 8.07 | 14201079 |
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
