Premium
CVR Partners LP (UAN)
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 | -1.38 | -1.7924405767 | 76.99 | 77.99 | 73.19 | 20880 | 74.96864424 | CS |
| 4 | -1.54 | -1.99611147116 | 77.15 | 82.775 | 70.44 | 28070 | 76.9716935 | CS |
| 12 | 1.4 | 1.8865382024 | 74.21 | 84.96 | 70.44 | 30046 | 78.39493492 | CS |
| 26 | 7.61 | 11.1911764706 | 68 | 84.96 | 62.94 | 32890 | 74.72784781 | CS |
| 52 | 11.11 | 17.2248062016 | 64.5 | 88.94 | 62.94 | 33907 | 75.9348827 | CS |
| 156 | -32.39 | -29.9907407407 | 108 | 179.74 | 60.5 | 66873 | 101.26546532 | CS |
| 260 | 74.63 | 7615.30612245 | 0.98 | 179.74 | 0.574949 | 88788 | 59.53168231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 75.61 | -0.12 | -0.16 | 75.22 | 76.8815 | 75.22 | 11578 |
| 1741992000 | 75.73 | 0.47 | 0.62 | 75.87 | 76.68 | 75.02 | 10150 |
| 1741905600 | 75.26 | 0.48 | 0.64 | 74.32 | 75.9344 | 74.0123 | 16726 |
| 1741819200 | 74.78 | -0.06 | -0.08 | 74.71 | 76.2424 | 73.19 | 16229 |
| 1741732800 | 74.84 | 0.05 | 0.07 | 74.37 | 75.61 | 73.2602 | 28207 |
| 1741646400 | 74.79 | -1.71 | -2.24 | 76.99 | 77.99 | 73.875 | 33087 |
| 1741390800 | 76.5 | 1.41 | 1.88 | 75.5 | 76.54 | 74.8425 | 24149 |
| 1741304400 | 75.09 | -0.09 | -0.12 | 75.22 | 75.8 | 74.63 | 24704 |
| 1741218000 | 75.18 | 2.95 | 4.08 | 72.4 | 75.295 | 72.4 | 24698 |
| 1741131600 | 72.23 | -2.44 | -3.27 | 73.67 | 73.98 | 70.44 | 44631 |
| 1741045200 | 74.67 | -3.12 | -4.01 | 76.12 | 78.9999 | 73.61 | 38309 |
| 1740786000 | 77.79 | 1 | 1.30 | 76.9 | 78.3391 | 76.7884 | 19607 |
| 1740699600 | 76.79 | -1.06 | -1.36 | 78 | 78.6499 | 76.26 | 27191 |
| 1740613200 | 77.85 | -1.16 | -1.47 | 78.76 | 79.7986 | 77.4352 | 21067 |
| 1740526800 | 79.01 | -0.87 | -1.09 | 79.5 | 80.39 | 79.01 | 16562 |
| 1740440400 | 79.88 | 0.14 | 0.18 | 79.7 | 80.5 | 79 | 26010 |
| 1740181200 | 79.74 | -0.99 | -1.23 | 81.58 | 82 | 79.58 | 37381 |
| 1740094800 | 80.73 | 0.5 | 0.62 | 80.9 | 82.775 | 79.1927 | 36285 |
| 1740008400 | 80.23 | 1.3 | 1.65 | 75.35 | 82.21 | 75.35 | 47088 |
| 1739922000 | 78.93 | 1.53 | 1.98 | 77.15 | 79.7 | 76.32 | 40426 |
| 1739576400 | 77.4 | 0.63 | 0.82 | 76.53 | 78.03 | 76 | 26758 |
| 1739490000 | 76.77 | 0.41 | 0.54 | 76.36 | 78.6 | 76.36 | 19475 |
| 1739403600 | 76.36 | -3.37 | -4.23 | 79.5 | 79.6 | 76 | 27992 |
| 1739317200 | 79.73 | 0.21 | 0.26 | 79.14 | 80.58 | 79.1 | 12331 |
| 1739230800 | 79.52 | 0.02 | 0.03 | 79.47 | 80 | 78.9285 | 6989 |
| 1738971600 | 79.5 | -0.54 | -0.67 | 80.06 | 81.12 | 77.76 | 39816 |
| 1738885200 | 80.04 | -1.08 | -1.33 | 81.26 | 81.9799 | 79.6 | 19322 |
| 1738798800 | 81.12 | -0.88 | -1.07 | 81.84 | 82.56 | 81.035 | 12408 |
| 1738712400 | 82 | 1.11 | 1.37 | 81.21 | 82.6 | 80.9 | 16421 |
| 1738626000 | 80.89 | -0.61 | -0.75 | 80.63 | 81.9 | 80.275 | 16769 |
| 1738366800 | 81.5 | -0.92 | -1.12 | 82.13 | 82.57 | 81.12 | 19236 |
| 1738280400 | 82.42 | 0.04 | 0.05 | 82.15 | 83.35 | 82 | 15424 |
| 1738194000 | 82.38 | 0.16 | 0.19 | 82.37 | 83.76 | 82.3 | 18942 |
| 1738107600 | 82.22 | 1.21 | 1.49 | 81.57 | 82.33 | 80.275 | 14717 |
| 1738021200 | 81.01 | -1.33 | -1.62 | 82.2 | 83.21 | 80.84 | 22814 |
| 1737762000 | 82.34 | 0.78 | 0.96 | 82.3 | 83.04 | 81.0194 | 20931 |
| 1737675600 | 81.56 | 0 | 0.00 | 81.56 | 81.56 | 81.56 | 0 |
| 1737589200 | 81.56 | -1.41 | -1.70 | 83 | 84.6 | 81.07 | 25437 |
| 1737502800 | 82.97 | -0.97 | -1.16 | 83.13 | 84.76 | 82.63 | 48520 |
| 1737157200 | 83.94 | 0.47 | 0.56 | 83.73 | 84.92 | 82.731 | 55876 |
| 1737070800 | 83.47 | 0.91 | 1.10 | 83.1 | 84.96 | 82.61 | 47099 |
| 1736984400 | 82.56 | 2.7 | 3.38 | 80.01 | 84.56 | 80.01 | 63530 |
| 1736898000 | 79.86 | 0.85 | 1.08 | 79.5 | 81.15 | 78.4 | 45369 |
| 1736811600 | 79.01 | 3.94 | 5.25 | 75.09 | 80.25 | 75 | 100515 |
| 1736552400 | 75.07 | 0.02 | 0.03 | 74.58 | 75.16 | 74.4934 | 25114 |
| 1736379600 | 75.05 | -0.44 | -0.58 | 75.66 | 75.87 | 74.21 | 27681 |
| 1736293200 | 75.49 | -0.65 | -0.85 | 76.18 | 76.66 | 75 | 24324 |
| 1736206800 | 76.14 | -0.83 | -1.08 | 77.49 | 77.76 | 75.8001 | 62570 |
| 1735947600 | 76.97 | -0.05 | -0.06 | 77.1 | 77.385 | 76.54 | 28178 |
| 1735861200 | 77.02 | 1.06 | 1.40 | 76.49 | 78 | 75.75 | 42413 |
| 1735688400 | 75.96 | 0.77 | 1.02 | 75.2 | 76.5 | 75 | 23725 |
| 1735602000 | 75.19 | -0.06 | -0.08 | 75.49 | 75.805 | 73.8 | 38461 |
| 1735342800 | 75.25 | 0.11 | 0.15 | 75.472 | 75.96 | 74.35 | 15678 |
| 1735256400 | 75.14 | -0.81 | -1.07 | 75.9 | 76.5 | 74.75 | 30896 |
| 1735077840 | 75.95 | 0.81 | 1.08 | 75.42 | 76.51 | 74.5 | 20911 |
| 1734997200 | 75.14 | 0.93 | 1.25 | 74.21 | 75.39 | 73.51 | 38214 |
| 1734738000 | 74.21 | 1 | 1.37 | 73.22 | 74.62 | 73.22 | 20898 |
| 1734651600 | 73.21 | -0.86 | -1.16 | 74.74 | 74.895 | 73.21 | 17134 |
| 1734565200 | 74.07 | -1.05 | -1.40 | 75.26 | 76.4117 | 73.88 | 30292 |
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
