Premium
U Haul Holding Company (UHAL.B)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 1.37711864407 | 66.08 | 68.25 | 65.0775 | 293118 | 66.91125702 | CS |
| 4 | 5.48 | 8.90912046822 | 61.51 | 68.25 | 59.74 | 370017 | 63.48277169 | CS |
| 12 | -3.94 | -5.55477231073 | 70.93 | 73.97 | 59.74 | 280451 | 65.94113918 | CS |
| 26 | 4.92 | 7.92653455776 | 62.07 | 73.97 | 57.03 | 222194 | 64.75543706 | CS |
| 52 | 10.3 | 18.1689892397 | 56.69 | 73.97 | 55.73 | 218321 | 64.50949096 | CS |
| 156 | 14.13 | 26.7309875142 | 52.86 | 73.97 | 43.62 | 247385 | 58.17364666 | CS |
| 260 | 14.13 | 26.7309875142 | 52.86 | 73.97 | 43.62 | 247385 | 58.17364666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 66.989999 | -0.56 | -0.83 | 67.3 | 67.775 | 66.39 | 215756 |
| 1733960400 | 67.55 | 0.85 | 1.27 | 66.989999 | 68.25 | 66.989999 | 314121 |
| 1733874000 | 66.7 | -0.66 | -0.98 | 67.3 | 67.62 | 66.569999 | 423063 |
| 1733787600 | 67.36 | 1.59 | 2.42 | 66.08 | 67.79 | 65.79 | 287301 |
| 1733528400 | 65.769999 | 0.12 | 0.18 | 66.08 | 66.08 | 65.0775 | 225349 |
| 1733442000 | 65.65 | -0.42 | -0.64 | 65.97 | 66.5699 | 65.5 | 306835 |
| 1733355600 | 66.069999 | 0.91 | 1.40 | 65.36 | 66.25 | 64.485 | 491832 |
| 1733269200 | 65.16 | 1.55 | 2.44 | 63.52 | 65.28 | 63.465 | 347662 |
| 1733182800 | 63.61 | 1.17 | 1.87 | 62.4 | 63.68 | 62.075 | 282941 |
| 1732917840 | 62.44 | -0.89 | -1.41 | 63.57 | 64.15 | 62.42 | 273747 |
| 1732750800 | 63.33 | 0.46 | 0.73 | 63.22 | 64.12 | 62.97 | 167433 |
| 1732664400 | 62.87 | -0.63 | -0.99 | 63.36 | 63.41 | 62.16 | 268192 |
| 1732578000 | 63.5 | 0.4 | 0.63 | 63.79 | 65.95 | 63.37 | 787168 |
| 1732318800 | 63.1 | 1.45 | 2.35 | 61.67 | 63.34 | 60.84 | 158969 |
| 1732232400 | 61.65 | 1.28 | 2.12 | 60.52 | 62.28 | 60.3 | 305100 |
| 1732146000 | 60.37 | 0.12 | 0.20 | 60.19 | 61.01 | 59.74 | 518921 |
| 1732059600 | 60.25 | -0.45 | -0.74 | 60.33 | 60.84 | 59.77 | 911042 |
| 1731973200 | 60.7 | -0.49 | -0.80 | 61.21 | 61.65 | 60.39 | 471709 |
| 1731714000 | 61.19 | -1.32 | -2.11 | 61.51 | 62.27 | 61.1 | 273185 |
| 1731627600 | 62.51 | -0.99 | -1.56 | 63.48 | 63.75 | 62.17 | 469562 |
| 1731541200 | 63.5 | -0.75 | -1.17 | 64.81 | 64.81 | 63.36 | 265982 |
| 1731454800 | 64.25 | -2.05 | -3.09 | 66 | 66.129999 | 63.92 | 458301 |
| 1731368400 | 66.3 | -1 | -1.49 | 67.63 | 67.91 | 66.099999 | 304621 |
| 1731109200 | 67.3 | 0.4 | 0.60 | 66.819999 | 67.73 | 66.72 | 250858 |
| 1731022800 | 66.9 | -2.66 | -3.82 | 70.2 | 70.2 | 66.39 | 481822 |
| 1730936400 | 69.56 | 0.26 | 0.38 | 68.97 | 70.5 | 68.67 | 212540 |
| 1730850000 | 69.3 | 1.57 | 2.32 | 67.33 | 69.77 | 67.33 | 248482 |
| 1730763600 | 67.73 | 0.7 | 1.04 | 67.019999 | 68.225 | 66.98 | 157589 |
| 1730500800 | 67.03 | -1.23 | -1.80 | 68.44 | 69.25 | 66.944999 | 510224 |
| 1730414400 | 68.26 | -0.24 | -0.35 | 68.32 | 69.39 | 68.15 | 259578 |
| 1730328000 | 68.5 | 1.7 | 2.54 | 66.29 | 68.96 | 66.29 | 142521 |
| 1730241600 | 66.8 | -0.07 | -0.10 | 66.5 | 67.19 | 66.319999 | 226945 |
| 1730155200 | 66.87 | 1.31 | 2.00 | 66.19 | 67.555 | 66.19 | 229531 |
| 1729896000 | 65.56 | -0.44 | -0.67 | 66.18 | 66.5 | 65.51 | 235516 |
| 1729809600 | 66 | 1.11 | 1.71 | 65.269999 | 66.03 | 64.54 | 159799 |
| 1729723200 | 64.89 | 0.82 | 1.28 | 63.76 | 64.89 | 63.67 | 195921 |
| 1729636800 | 64.069999 | -0.76 | -1.17 | 64.69 | 65.11 | 63.981 | 246111 |
| 1729550400 | 64.83 | -2.7 | -4.00 | 67.67 | 67.67 | 64.83 | 117048 |
| 1729291200 | 67.53 | 0.02 | 0.03 | 67.35 | 67.93 | 66.75 | 193166 |
| 1729204800 | 67.51 | -0.67 | -0.98 | 68 | 68 | 66.879999 | 139285 |
| 1729118400 | 68.18 | 0.31 | 0.46 | 68.73 | 68.795 | 67.78 | 122362 |
| 1729032000 | 67.87 | -0.12 | -0.18 | 68 | 68.86 | 67.18 | 248571 |
| 1728945600 | 67.99 | 0.09 | 0.13 | 67.74 | 68.28 | 67.2 | 123669 |
| 1728686400 | 67.9 | 0.62 | 0.92 | 67.12 | 68.57 | 67.12 | 235971 |
| 1728600000 | 67.28 | -1.36 | -1.98 | 67.99 | 69.08 | 66.955 | 161492 |
| 1728513600 | 68.64 | 0.21 | 0.31 | 68.16 | 68.915 | 68.16 | 138509 |
| 1728427200 | 68.43 | -0.39 | -0.57 | 69.11 | 69.41 | 68.38 | 150705 |
| 1728340800 | 68.82 | 0.29 | 0.42 | 67.97 | 69.21 | 67.79 | 536883 |
| 1728081600 | 68.53 | -0.47 | -0.68 | 69.71 | 69.77 | 68.1 | 244678 |
| 1727995200 | 69 | -1.91 | -2.69 | 70.18 | 70.18 | 68.9 | 185383 |
| 1727908800 | 70.91 | -0.99 | -1.38 | 71.54 | 72.09 | 70.87 | 220680 |
| 1727822400 | 71.9 | -0.1 | -0.14 | 71.71 | 72.45 | 70.66 | 200032 |
| 1727736000 | 72 | -0.32 | -0.44 | 72.27 | 72.79 | 71.7801 | 290767 |
| 1727476800 | 72.32 | 1.07 | 1.50 | 71.63 | 72.7199 | 71.25 | 186810 |
| 1727390400 | 71.25 | -1.96 | -2.68 | 73.62 | 73.97 | 71.19 | 236918 |
| 1727304000 | 73.21 | 0.86 | 1.19 | 72.03 | 73.62 | 71.99 | 142273 |
| 1727217600 | 72.35 | 1.29 | 1.82 | 71.18 | 72.58 | 70.58 | 132092 |
| 1727131200 | 71.06 | -0.2 | -0.28 | 71.28 | 71.58 | 70.715 | 142497 |
| 1726872000 | 71.26 | -0.18 | -0.25 | 70.93 | 71.485 | 69.96 | 310568 |
| 1726785600 | 71.44 | 2.48 | 3.60 | 70.11 | 71.91 | 70.065 | 174636 |
| 1726699200 | 68.96 | -0.5 | -0.72 | 69.33 | 70.495 | 68.34 | 144272 |
| 1726612800 | 69.46 | 0.04 | 0.06 | 69.33 | 70.83 | 69.27 | 142929 |
| 1726526400 | 69.42 | 0.84 | 1.22 | 68.97 | 70.44 | 68.82 | 152921 |
| 1726267200 | 68.58 | 1.48 | 2.21 | 67.83 | 69 | 67.83 | 110905 |
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
