Premium
UGI Corp (UGI)
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 | 0.24 | 0.729927007299 | 32.88 | 33.62 | 31.79 | 2158232 | 32.41635245 | CS |
| 4 | 0.54 | 1.65745856354 | 32.58 | 34.49 | 31.79 | 2063492 | 32.95774645 | CS |
| 12 | 6.08 | 22.4852071006 | 27.04 | 34.49 | 27.04 | 2011311 | 31.04833362 | CS |
| 26 | 9.195 | 38.4326018809 | 23.925 | 34.49 | 23.14 | 2195479 | 28.16757573 | CS |
| 52 | 8.41 | 34.0348037232 | 24.71 | 34.49 | 22.01 | 2232107 | 26.03281901 | CS |
| 156 | 0.03 | 0.090661831369 | 33.09 | 44.54 | 20.19 | 1912230 | 28.72064032 | CS |
| 260 | 6.62 | 24.9811320755 | 26.5 | 48.55 | 20.19 | 1595268 | 31.27810777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 33.119999 | 1.14 | 3.56 | 32.049999 | 33.15 | 31.99 | 2619079 |
| 1741905600 | 31.98 | -0.27 | -0.84 | 32.45 | 32.67 | 31.79 | 1602874 |
| 1741819200 | 32.25 | -0.13 | -0.40 | 32.32 | 32.5 | 31.9101 | 2561748 |
| 1741732800 | 32.38 | -0.1 | -0.31 | 32.52 | 33.159999 | 32.17 | 2320203 |
| 1741646400 | 32.479999 | -0.54 | -1.64 | 33.13 | 33.62 | 32.15 | 2573203 |
| 1741390800 | 33.02 | 0.18 | 0.55 | 32.88 | 33.1516 | 32.5601 | 1751673 |
| 1741304400 | 32.84 | -0.27 | -0.82 | 32.9 | 32.924999 | 32.369999 | 1406297 |
| 1741218000 | 33.11 | 0.06 | 0.18 | 33 | 33.255 | 32.659999 | 1757190 |
| 1741131600 | 33.049999 | -0.94 | -2.77 | 33.99 | 34.025 | 33.049999 | 1917265 |
| 1741045200 | 33.99 | -0.17 | -0.50 | 34.25 | 34.49 | 33.78 | 1681645 |
| 1740786000 | 34.16 | 0.93 | 2.80 | 33.34 | 34.225 | 33.31 | 2842569 |
| 1740699600 | 33.229999 | 0.08 | 0.24 | 33.2 | 33.435 | 32.9301 | 1746209 |
| 1740613200 | 33.15 | -0.21 | -0.63 | 33.28 | 33.509999 | 33.11 | 1692650 |
| 1740526800 | 33.36 | 0.07 | 0.21 | 33.34 | 33.45 | 33.119999 | 1216302 |
| 1740440400 | 33.29 | 0.25 | 0.76 | 33.25 | 33.43 | 33.119999 | 1904349 |
| 1740181200 | 33.04 | 0.29 | 0.89 | 32.88 | 33.58 | 32.77 | 2850851 |
| 1740094800 | 32.75 | 0.05 | 0.15 | 32.6 | 32.939999 | 32.46 | 3206563 |
| 1740008400 | 32.7 | -0.34 | -1.03 | 32.939999 | 32.939999 | 32.549999 | 1995628 |
| 1739922000 | 33.04 | 0.76 | 2.35 | 32.39 | 33.11 | 32.145 | 3005824 |
| 1739576400 | 32.28 | -0.07 | -0.22 | 32.58 | 32.659999 | 32.21 | 1202903 |
| 1739490000 | 32.35 | 0.03 | 0.09 | 32.18 | 32.46 | 32.025 | 2122492 |
| 1739403600 | 32.32 | 0.18 | 0.56 | 31.7 | 32.36 | 31.6 | 3466834 |
| 1739317200 | 32.14 | 0.61 | 1.93 | 31.6 | 32.15 | 31.6 | 2492766 |
| 1739230800 | 31.53 | -0.47 | -1.47 | 32.119999 | 32.229999 | 31.45 | 2057107 |
| 1738971600 | 32 | -0.01 | -0.03 | 31.98 | 32.2 | 31.6 | 3404638 |
| 1738885200 | 32.009999 | 0.63 | 2.01 | 31.62 | 32.634999 | 31.315 | 3075677 |
| 1738798800 | 31.38 | 0.32 | 1.03 | 31.12 | 31.445 | 31 | 1756660 |
| 1738712400 | 31.06 | 0.04 | 0.13 | 31 | 31.24 | 30.6787 | 1209515 |
| 1738626000 | 31.02 | 0.29 | 0.94 | 30.23 | 31.21 | 30.23 | 1209094 |
| 1738366800 | 30.73 | -0.26 | -0.84 | 30.96 | 30.96 | 30.52 | 2867085 |
| 1738280400 | 30.99 | 1.18 | 3.96 | 30.04 | 31.05 | 30.04 | 1821420 |
| 1738194000 | 29.81 | -0.6 | -1.97 | 30.45 | 30.71 | 29.6 | 2278436 |
| 1738107600 | 30.41 | -0.39 | -1.27 | 30.8 | 30.93 | 30.305 | 2445857 |
| 1738021200 | 30.8 | 0.48 | 1.58 | 30.5 | 30.82 | 30.295 | 3150785 |
| 1737762000 | 30.32 | 0.09 | 0.30 | 30.55 | 30.59 | 30.2631 | 1409367 |
| 1737675600 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1737589200 | 30.23 | -0.32 | -1.05 | 30.58 | 30.58 | 30.2 | 1498867 |
| 1737502800 | 30.55 | 0.46 | 1.53 | 30.29 | 30.61 | 30.26 | 1578173 |
| 1737157200 | 30.09 | 0.11 | 0.37 | 30.07 | 30.32 | 30.0479 | 1144922 |
| 1737070800 | 29.98 | 0.66 | 2.25 | 29.25 | 30.07 | 29.25 | 1797371 |
| 1736984400 | 29.32 | -0.07 | -0.24 | 29.76 | 29.8259 | 29.15 | 2053153 |
| 1736898000 | 29.39 | 0.57 | 1.98 | 28.97 | 29.51 | 28.73 | 2618266 |
| 1736811600 | 28.82 | 0.52 | 1.84 | 28.54 | 28.85 | 28.25 | 2386829 |
| 1736552400 | 28.3 | -0.19 | -0.67 | 28.33 | 28.565 | 28.04 | 1498953 |
| 1736379600 | 28.49 | 0.14 | 0.49 | 27.97 | 28.5 | 27.85 | 1479755 |
| 1736293200 | 28.35 | 0.35 | 1.25 | 27.99 | 28.43 | 27.85 | 1624009 |
| 1736206800 | 28 | -0.63 | -2.20 | 28.68 | 28.68 | 27.9442 | 2439922 |
| 1735947600 | 28.63 | 0.35 | 1.24 | 28.32 | 28.66 | 28.11 | 1095388 |
| 1735861200 | 28.28 | 0.05 | 0.18 | 28.5 | 28.74 | 28.14 | 1178342 |
| 1735688400 | 28.23 | 0.07 | 0.25 | 28.23 | 28.39 | 28.0664 | 1458806 |
| 1735602000 | 28.16 | 0.17 | 0.61 | 27.86 | 28.21 | 27.67 | 1690102 |
| 1735342800 | 27.99 | -0.06 | -0.21 | 27.85 | 28.25 | 27.82 | 1375942 |
| 1735256400 | 28.05 | 0.14 | 0.50 | 27.87 | 28.17 | 27.735 | 1132286 |
| 1735077840 | 27.91 | 0.35 | 1.27 | 27.58 | 27.96 | 27.5259 | 469219 |
| 1734997200 | 27.56 | 0.29 | 1.06 | 27.42 | 27.625 | 27.1401 | 1141250 |
| 1734738000 | 27.27 | 0.16 | 0.59 | 27 | 27.68 | 26.8 | 5381035 |
| 1734651600 | 27.11 | 0.37 | 1.38 | 26.85 | 27.33 | 26.81 | 2653366 |
| 1734565200 | 26.74 | -0.96 | -3.47 | 27.87 | 28.15 | 26.73 | 3123897 |
| 1734478800 | 27.7 | -0.38 | -1.35 | 27.96 | 28.12 | 27.54 | 2646410 |
| 1734392400 | 28.08 | -0.47 | -1.65 | 28 | 28.3257 | 27.64 | 1779280 |
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
