Premium
Under Armour Inc (UAA)
NYSE
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 | -0.0201 | -0.296460176991 | 6.78 | 7.48 | 6.7 | 14924920 | 7.17594797 | CS |
| 4 | -0.5001 | -6.88842975207 | 7.26 | 7.48 | 6.485 | 12699040 | 7.03761004 | CS |
| 12 | -1.5301 | -18.4571773221 | 8.29 | 8.77 | 6.485 | 10742557 | 7.65365828 | CS |
| 26 | -1.0401 | -13.3346153846 | 7.8 | 11.89 | 6.485 | 11150082 | 8.45813296 | CS |
| 52 | -0.6801 | -9.14112903226 | 7.44 | 11.89 | 6.18 | 10887860 | 7.79279637 | CS |
| 156 | -8.6201 | -56.0474642393 | 15.38 | 18.175 | 6.18 | 8520003 | 8.53271649 | CS |
| 260 | -2.4101 | -26.2824427481 | 9.17 | 27.28 | 6.18 | 7717179 | 11.32296395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15136233 |
| 1741304400 | 6.9 | -0.05 | -0.72 | 6.93 | 7.195 | 6.87 | 17788554 |
| 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 | 13301931 |
| 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 | 10051369 |
| 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 | 13402735 |
| 1738885200 | 7.6 | -0.64 | -7.77 | 8.35 | 8.65 | 7.56 | 22324551 |
| 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 | 16348725 |
| 1738366800 | 8.35 | -0.31 | -3.58 | 8.63 | 8.63 | 8.345 | 9050144 |
| 1738280400 | 8.66 | 0.45 | 5.48 | 8.32 | 8.72 | 8.26 | 7723864 |
| 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 |
| 1737762000 | 8.42 | -0.19 | -2.21 | 8.49 | 8.605 | 8.34 | 8156496 |
| 1737675600 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1737589200 | 8.61 | 0.07 | 0.82 | 8.55 | 8.64 | 8.44 | 7664388 |
| 1737502800 | 8.5399999 | 0.34 | 4.15 | 8.275 | 8.58 | 8.25 | 9380622 |
| 1737157200 | 8.2 | 0.12 | 1.49 | 8.14 | 8.39 | 8.0399999 | 7374819 |
| 1737070800 | 8.08 | -0.02 | -0.25 | 7.91 | 8.08 | 7.71 | 8615178 |
| 1736984400 | 8.1 | -0.09 | -1.10 | 8.435 | 8.5399999 | 8.07 | 5690761 |
| 1736898000 | 8.19 | -0.11 | -1.33 | 8.3699999 | 8.445 | 8.1199999 | 6652152 |
| 1736811600 | 8.3 | 0.09 | 1.10 | 8.1199999 | 8.3699999 | 7.93 | 12554832 |
| 1736552400 | 8.21 | 0.12 | 1.48 | 7.98 | 8.23 | 7.931 | 9742840 |
| 1736379600 | 8.09 | -0.3 | -3.58 | 8.34 | 8.3699999 | 8.071 | 9600618 |
| 1736293200 | 8.39 | -0.08 | -0.94 | 8.53 | 8.67 | 8.385 | 11582217 |
| 1736206800 | 8.47 | 0.11 | 1.32 | 8.6 | 8.72 | 8.455 | 11173750 |
| 1735947600 | 8.36 | 0.26 | 3.21 | 8.16 | 8.46 | 8.06 | 7199905 |
| 1735861200 | 8.1 | -0.18 | -2.17 | 8.4 | 8.46 | 8.07 | 6477849 |
| 1735688400 | 8.28 | 0.07 | 0.85 | 8.28 | 8.3699999 | 8.17 | 4449843 |
| 1735602000 | 8.21 | -0.17 | -2.03 | 8.25 | 8.3 | 8.05 | 5494492 |
| 1735342800 | 8.38 | -0.07 | -0.83 | 8.43 | 8.515 | 8.3 | 4958555 |
| 1735256400 | 8.45 | 0.03 | 0.36 | 8.39 | 8.55 | 8.3699999 | 4808849 |
| 1735077840 | 8.42 | -0.01 | -0.12 | 8.41 | 8.45 | 8.27 | 2292182 |
| 1734997200 | 8.43 | -0.19 | -2.20 | 8.58 | 8.66 | 8.32 | 5428867 |
| 1734738000 | 8.6199999 | 0.2 | 2.38 | 8.33 | 8.77 | 8.18 | 21174955 |
| 1734651600 | 8.42 | -0.05 | -0.59 | 8.57 | 8.6292 | 8.4 | 6996525 |
| 1734565200 | 8.47 | -0.18 | -2.08 | 8.68 | 8.86 | 8.47 | 10082219 |
| 1734478800 | 8.65 | 0.33 | 3.97 | 8.27 | 8.68 | 8.27 | 10103647 |
| 1734392400 | 8.32 | -0.49 | -5.56 | 8.83 | 8.83 | 8.27 | 12468924 |
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
