Premium
Unifi Inc New (UFI)
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 | -0.15 | -2.57731958763 | 5.82 | 5.82 | 5.3933 | 72067 | 5.59553889 | CS |
| 4 | -0.55 | -8.8424437299 | 6.22 | 6.36 | 5.05 | 86794 | 5.63617336 | CS |
| 12 | 0.05 | 0.889679715302 | 5.62 | 6.4899 | 5.05 | 67421 | 5.7427635 | CS |
| 26 | -1.37 | -19.4602272727 | 7.04 | 7.85 | 5.05 | 57699 | 6.11723935 | CS |
| 52 | -0.08 | -1.39130434783 | 5.75 | 7.9099 | 5.05 | 59982 | 6.03522758 | CS |
| 156 | -13.2 | -69.9523052464 | 18.87 | 19.48 | 5.05 | 98173 | 8.41188981 | CS |
| 260 | -15.18 | -72.8057553957 | 20.85 | 30.94 | 5.05 | 98269 | 12.08102052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 5.67 | -0.02 | -0.35 | 5.64 | 5.68 | 5.49 | 31266 |
| 1740699600 | 5.69 | 0 | 0.00 | 5.71 | 5.7699999 | 5.54 | 123636 |
| 1740613200 | 5.69 | 0.14 | 2.52 | 5.61 | 5.7 | 5.55 | 54442 |
| 1740526800 | 5.55 | 0.13 | 2.40 | 5.41 | 5.59 | 5.41 | 41464 |
| 1740440400 | 5.42 | -0.16 | -2.87 | 5.68 | 5.68 | 5.3933 | 79659 |
| 1740181200 | 5.58 | -0.14 | -2.45 | 5.82 | 5.82 | 5.55 | 61135 |
| 1740094800 | 5.72 | -0.23 | -3.87 | 5.97 | 6.0599999 | 5.67 | 29041 |
| 1740008400 | 5.95 | 0.12 | 2.06 | 5.82 | 5.985 | 5.745 | 52487 |
| 1739922000 | 5.83 | 0.01 | 0.17 | 5.89 | 5.9299 | 5.65 | 71221 |
| 1739576400 | 5.82 | 0.17 | 3.01 | 5.8 | 6.03 | 5.61 | 92912 |
| 1739490000 | 5.65 | 0.57 | 11.22 | 5.13 | 5.7785 | 5.13 | 164523 |
| 1739403600 | 5.08 | -0.08 | -1.55 | 5.16 | 5.1849999 | 5.05 | 101161 |
| 1739317200 | 5.16 | -0.4 | -7.19 | 5.59 | 5.63 | 5.16 | 132658 |
| 1739230800 | 5.5599999 | -0.03 | -0.54 | 5.7 | 5.7 | 5.48 | 102262 |
| 1738971600 | 5.59 | -0.02 | -0.36 | 5.54 | 5.68 | 5.5087 | 100511 |
| 1738885200 | 5.61 | -0.63 | -10.10 | 5.46 | 5.67 | 5.25 | 280324 |
| 1738798800 | 6.24 | 0.04 | 0.65 | 6.2699999 | 6.2699999 | 6.18 | 22158 |
| 1738712400 | 6.2 | -0.05 | -0.80 | 6.26 | 6.3 | 6.15 | 33302 |
| 1738626000 | 6.25 | -0.08 | -1.26 | 6.2 | 6.36 | 6.2 | 50759 |
| 1738366800 | 6.33 | 0.17 | 2.76 | 6.22 | 6.33 | 6.12 | 55435 |
| 1738280400 | 6.16 | -0.13 | -2.07 | 6.36 | 6.36 | 6.13 | 32211 |
| 1738194000 | 6.29 | 0.28 | 4.66 | 6.08 | 6.3199 | 6.03 | 52317 |
| 1738107600 | 6.01 | -0.02 | -0.33 | 6.1 | 6.16 | 5.99 | 54469 |
| 1738021200 | 6.03 | -0.15 | -2.43 | 6.2 | 6.2 | 5.96 | 63787 |
| 1737762000 | 6.18 | 0.17 | 2.83 | 5.99 | 6.26 | 5.9218 | 49505 |
| 1737675600 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1737589200 | 6.01 | -0.18 | -2.91 | 6.26 | 6.26 | 5.99 | 83202 |
| 1737502800 | 6.19 | -0.07 | -1.12 | 6.29 | 6.35 | 6.1313 | 37082 |
| 1737157200 | 6.26 | 0.09 | 1.46 | 6.38 | 6.4898999 | 6.14 | 73155 |
| 1737070800 | 6.17 | 0.28 | 4.75 | 5.82 | 6.25 | 5.7 | 63936 |
| 1736984400 | 5.89 | 0.22 | 3.88 | 5.78 | 5.93 | 5.64 | 37068 |
| 1736898000 | 5.67 | 0.01 | 0.18 | 5.67 | 5.8 | 5.559 | 32534 |
| 1736811600 | 5.66 | -0.06 | -1.05 | 5.67 | 5.74 | 5.615 | 27008 |
| 1736552400 | 5.72 | -0.25 | -4.19 | 5.9 | 5.9 | 5.7145 | 46590 |
| 1736379600 | 5.97 | -0.07 | -1.16 | 5.97 | 6.05 | 5.91 | 35135 |
| 1736293200 | 6.04 | -0.09 | -1.47 | 6.0599999 | 6.1909 | 5.92 | 43834 |
| 1736206800 | 6.13 | 0.04 | 0.66 | 6.11 | 6.1743 | 6.0262 | 55484 |
| 1735947600 | 6.09 | 0.06 | 1.00 | 6.05 | 6.12 | 6 | 18164 |
| 1735861200 | 6.03 | -0.22 | -3.52 | 6.2299 | 6.2299 | 5.94 | 69425 |
| 1735688400 | 6.25 | 0.53 | 9.27 | 5.76 | 6.3099999 | 5.73 | 137069 |
| 1735602000 | 5.72 | 0.01 | 0.18 | 5.65 | 5.79 | 5.5401 | 57403 |
| 1735342800 | 5.71 | -0.04 | -0.70 | 5.72 | 5.87 | 5.5979 | 99334 |
| 1735256400 | 5.75 | 0.15 | 2.68 | 5.54 | 5.79 | 5.5199999 | 86867 |
| 1735077840 | 5.6 | 0.04 | 0.72 | 5.55 | 5.62 | 5.5201 | 19468 |
| 1734997200 | 5.5599999 | 0.04 | 0.72 | 5.5199999 | 5.64 | 5.5 | 69612 |
| 1734738000 | 5.5199999 | 0 | 0.00 | 5.54 | 5.62 | 5.51 | 122501 |
| 1734651600 | 5.5199999 | 0.01 | 0.18 | 5.5807 | 5.5807 | 5.48 | 64633 |
| 1734565200 | 5.51 | -0.08 | -1.43 | 5.595 | 5.64 | 5.4867 | 66745 |
| 1734478800 | 5.59 | 0.07 | 1.27 | 5.5208 | 5.65 | 5.47 | 66772 |
| 1734392400 | 5.5199999 | -0.01 | -0.18 | 5.5 | 5.58 | 5.45 | 52189 |
| 1734133200 | 5.53 | 0.03 | 0.55 | 5.5599999 | 5.58 | 5.45 | 58229 |
| 1734046800 | 5.5 | 0.03 | 0.55 | 5.49 | 5.55 | 5.45 | 36673 |
| 1733960400 | 5.47 | -0.02 | -0.36 | 5.4371 | 5.5599999 | 5.4371 | 34394 |
| 1733874000 | 5.49 | -0.02 | -0.36 | 5.5 | 5.57 | 5.485 | 56703 |
| 1733787600 | 5.51 | -0.03 | -0.54 | 5.5 | 5.575 | 5.43 | 49863 |
| 1733528400 | 5.54 | -0.06 | -1.07 | 5.62 | 5.62 | 5.48 | 38283 |
| 1733442000 | 5.6 | -0.01 | -0.18 | 5.61 | 5.67 | 5.48 | 39481 |
| 1733355600 | 5.61 | 0 | 0.00 | 5.54 | 5.66 | 5.51 | 26488 |
| 1733269200 | 5.61 | -0.1 | -1.75 | 5.57 | 5.7135 | 5.5 | 36712 |
| 1733182800 | 5.71 | 0.15 | 2.70 | 5.515 | 5.75 | 5.415 | 101635 |
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
