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 | 0.06 | 0.212464589235 | 28.24 | 28.68 | 27.85 | 1640831 | 28.29841877 | CS |
| 4 | -0.515 | -1.787263578 | 28.815 | 28.88 | 26.73 | 1900482 | 27.77679575 | CS |
| 12 | 3.44 | 13.8374899437 | 24.86 | 30.4801 | 23.14 | 2405591 | 27.04487294 | CS |
| 26 | 5.65 | 24.944812362 | 22.65 | 30.4801 | 22.315 | 2075476 | 25.68840247 | CS |
| 52 | 3.9 | 15.9836065574 | 24.4 | 30.4801 | 21.675 | 2195928 | 24.78567213 | CS |
| 156 | -16.58 | -36.9429590018 | 44.88 | 47.04 | 20.19 | 1888471 | 29.09333977 | CS |
| 260 | -15.72 | -35.7110404362 | 44.02 | 48.55 | 20.19 | 1582911 | 31.58162837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734133200 | 28.55 | -0.24 | -0.83 | 28.8 | 28.88 | 28.25 | 2078905 |
| 1734046800 | 28.79 | 0.15 | 0.52 | 28.74 | 29.19 | 28.61 | 2011227 |
| 1733960400 | 28.64 | 0.1 | 0.35 | 28.6 | 28.81 | 28.295 | 2217554 |
| 1733874000 | 28.54 | 0.21 | 0.74 | 28.22 | 28.99 | 28.15 | 2421488 |
| 1733787600 | 28.33 | 0.61 | 2.20 | 27.77 | 28.37 | 27.67 | 2353059 |
| 1733528400 | 27.72 | -0.31 | -1.11 | 28.03 | 28.1 | 27.6 | 2890698 |
| 1733442000 | 28.03 | -0.87 | -3.01 | 28.86 | 29.05 | 27.99 | 3836414 |
| 1733355600 | 28.9 | -0.24 | -0.82 | 29.08 | 29.24 | 28.68 | 2571343 |
| 1733269200 | 29.14 | 0.37 | 1.29 | 28.96 | 29.185 | 28.51 | 2762237 |
| 1733182800 | 28.77 | -1.6 | -5.27 | 30.42 | 30.42 | 28.71 | 4332434 |
| 1732917840 | 30.37 | 0.33 | 1.10 | 30.09 | 30.47 | 30.064 | 1917682 |
| 1732750800 | 30.04 | 0.06 | 0.20 | 30.11 | 30.4801 | 29.95 | 4323683 |
| 1732664400 | 29.98 | 0.65 | 2.22 | 29.31 | 30.01 | 28.92 | 7975038 |
| 1732578000 | 29.33 | 0.83 | 2.91 | 28.6 | 29.515 | 28.54 | 6705586 |
| 1732318800 | 28.5 | 3.72 | 15.01 | 25.25 | 28.66 | 25.111 | 10218394 |
| 1732232400 | 24.78 | 0.47 | 1.93 | 24.4 | 24.845 | 24.23 | 2263192 |
| 1732146000 | 24.31 | -0.06 | -0.25 | 24.3 | 24.52 | 24.17 | 2424589 |
| 1732059600 | 24.37 | -0.07 | -0.29 | 24.25 | 24.45 | 24.07 | 2298193 |
| 1731973200 | 24.44 | 0.32 | 1.33 | 24 | 24.57 | 24 | 3394232 |
| 1731714000 | 24.12 | 0.88 | 3.79 | 23.48 | 24.39 | 23.48 | 2948881 |
| 1731627600 | 23.24 | -0.25 | -1.06 | 23.66 | 23.7 | 23.18 | 1659036 |
| 1731541200 | 23.49 | -0.23 | -0.97 | 23.85 | 23.865 | 23.46 | 1337526 |
| 1731454800 | 23.72 | -0.22 | -0.92 | 23.93 | 24.2 | 23.69 | 1294988 |
| 1731368400 | 23.94 | 0.13 | 0.55 | 23.9 | 24.11 | 23.795 | 1618532 |
| 1731109200 | 23.81 | -0.05 | -0.21 | 23.88 | 24.085 | 23.75 | 1782373 |
| 1731022800 | 23.86 | -0.05 | -0.21 | 24 | 24.28 | 23.85 | 2726142 |
| 1730936400 | 23.91 | 0.45 | 1.92 | 23.83 | 24.06 | 23.69 | 2234669 |
| 1730850000 | 23.46 | 0.11 | 0.47 | 23.25 | 23.61 | 23.14 | 2173190 |
| 1730763600 | 23.35 | -0.11 | -0.47 | 23.53 | 23.73 | 23.285 | 1712637 |
| 1730500800 | 23.46 | -0.45 | -1.88 | 24 | 24.115 | 23.43 | 1687092 |
| 1730414400 | 23.91 | -0.25 | -1.03 | 24.17 | 24.28 | 23.88 | 2116710 |
| 1730328000 | 24.16 | -0.35 | -1.43 | 24.5 | 24.74 | 24.13 | 1718543 |
| 1730241600 | 24.51 | -0.44 | -1.76 | 24.72 | 24.83 | 24.505 | 1813338 |
| 1730155200 | 24.95 | 0.32 | 1.30 | 24.79 | 25.07 | 24.67 | 1494865 |
| 1729896000 | 24.63 | -0.11 | -0.44 | 24.87 | 25.06 | 24.5 | 1613186 |
| 1729809600 | 24.74 | -0.13 | -0.52 | 24.87 | 25.04 | 24.67 | 1038430 |
| 1729723200 | 24.87 | -0.08 | -0.32 | 24.9 | 25.2 | 24.76 | 1140236 |
| 1729636800 | 24.95 | -0.06 | -0.24 | 24.98 | 25.16 | 24.8107 | 1337199 |
| 1729550400 | 25.01 | -0.29 | -1.15 | 25.41 | 25.41 | 24.875 | 1435258 |
| 1729291200 | 25.3 | 0.44 | 1.77 | 24.86 | 25.33 | 24.78 | 1592671 |
| 1729204800 | 24.86 | -0.3 | -1.19 | 25.13 | 25.21 | 24.83 | 1459636 |
| 1729118400 | 25.16 | -0.17 | -0.67 | 25.45 | 25.545 | 25.15 | 2054969 |
| 1729032000 | 25.33 | 0.57 | 2.30 | 24.85 | 25.57 | 24.76 | 2579779 |
| 1728945600 | 24.76 | 0.16 | 0.65 | 24.8 | 24.96 | 24.51 | 1421599 |
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
