Premium
U Haul Holding Company (UHAL.B)
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 | -1.56 | -2.36184708554 | 66.05 | 67.3647 | 63.73 | 231583 | 66.04931978 | CS |
| 4 | -0.25 | -0.386160024714 | 64.74 | 67.3647 | 62.18 | 224340 | 64.61172419 | CS |
| 12 | 2.09 | 3.34935897436 | 62.4 | 68.25 | 61.47 | 274980 | 64.65332826 | CS |
| 26 | -3.24 | -4.78369998524 | 67.73 | 73.97 | 59.74 | 254267 | 65.4746522 | CS |
| 52 | 1.38 | 2.18665821581 | 63.11 | 73.97 | 57.03 | 221905 | 64.35109178 | CS |
| 156 | 11.63 | 22.0015134317 | 52.86 | 73.97 | 43.62 | 248896 | 58.7147545 | CS |
| 260 | 11.63 | 22.0015134317 | 52.86 | 73.97 | 43.62 | 248896 | 58.7147545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 64.069999 | -1.79 | -2.72 | 66.129999 | 66.129999 | 63.98 | 199428 |
| 1740094800 | 65.86 | -0.64 | -0.96 | 66.51 | 66.51 | 65.349999 | 219395 |
| 1740008400 | 66.5 | -0.72 | -1.07 | 66.62 | 66.754999 | 65.6816 | 219256 |
| 1739922000 | 67.22 | 0.81 | 1.22 | 66.05 | 67.3647 | 65.98 | 288254 |
| 1739576400 | 66.41 | 0.92 | 1.40 | 65.94 | 66.599999 | 65.4398 | 169644 |
| 1739490000 | 65.489999 | 1.22 | 1.90 | 64.489999 | 65.67 | 64.0667 | 179251 |
| 1739403600 | 64.269999 | -0.12 | -0.19 | 63.37 | 64.34 | 63.17 | 190579 |
| 1739317200 | 64.39 | 1.26 | 2.00 | 63.1 | 64.87 | 62.6 | 259076 |
| 1739230800 | 63.13 | 0.3 | 0.48 | 62.91 | 63.56 | 62.38 | 312305 |
| 1738971600 | 62.83 | 0.13 | 0.21 | 63.07 | 63.44 | 62.18 | 244863 |
| 1738885200 | 62.7 | -1.05 | -1.65 | 63.98 | 64.825 | 62.29 | 209259 |
| 1738798800 | 63.75 | 0.53 | 0.84 | 63.31 | 63.915 | 62.94 | 203645 |
| 1738712400 | 63.22 | 0.25 | 0.40 | 62.77 | 63.9 | 62.56 | 302251 |
| 1738626000 | 62.97 | -1.77 | -2.73 | 63.38 | 64.459999 | 62.84 | 257896 |
| 1738366800 | 64.739999 | -0.93 | -1.42 | 66 | 66.09 | 64.23 | 165958 |
| 1738280400 | 65.67 | 1.7 | 2.66 | 64.48 | 66.04 | 64.319999 | 232008 |
| 1738194000 | 63.97 | -1.31 | -2.01 | 65.41 | 65.955 | 63.93 | 181043 |
| 1738107600 | 65.28 | -0.93 | -1.40 | 66.129999 | 66.75 | 65.28 | 202462 |
| 1738021200 | 66.209999 | 0.59 | 0.90 | 64.739999 | 66.4567 | 64.739999 | 225896 |
| 1737762000 | 65.62 | 0.2 | 0.31 | 64.83 | 65.785 | 64.7 | 193236 |
| 1737675600 | 65.42 | 0 | 0.00 | 65.42 | 65.42 | 65.42 | 0 |
| 1737589200 | 65.42 | 0.13 | 0.20 | 65.36 | 65.974999 | 64.78 | 178708 |
| 1737502800 | 65.29 | 0.33 | 0.51 | 65.14 | 66.17 | 64.95 | 258546 |
| 1737157200 | 64.959999 | 0.44 | 0.68 | 64.459999 | 65.22 | 64.09 | 199865 |
| 1737070800 | 64.519999 | 0.29 | 0.45 | 64.12 | 64.73 | 63.69 | 203836 |
| 1736984400 | 64.23 | 0.67 | 1.05 | 64.959999 | 65.379999 | 64.12 | 212109 |
| 1736898000 | 63.56 | 1.1 | 1.76 | 63.01 | 63.73 | 62.725 | 216016 |
| 1736811600 | 62.46 | 0.19 | 0.31 | 62.03 | 63.39 | 61.47 | 300233 |
| 1736552400 | 62.27 | -0.99 | -1.56 | 62.09 | 62.87 | 62 | 569286 |
| 1736379600 | 63.26 | -0.12 | -0.19 | 63 | 63.56 | 62.435 | 294694 |
| 1736293200 | 63.38 | -0.3 | -0.47 | 63.46 | 64.7 | 63.015 | 297761 |
| 1736206800 | 63.68 | -0.44 | -0.69 | 64.62 | 65.908 | 63.68 | 286013 |
| 1735947600 | 64.12 | 0.53 | 0.83 | 63.84 | 64.51 | 63.38 | 189818 |
| 1735861200 | 63.59 | -0.46 | -0.72 | 64.11 | 64.709999 | 63.51 | 267909 |
| 1735688400 | 64.05 | 0.29 | 0.45 | 64.15 | 64.595 | 63.43 | 195342 |
| 1735602000 | 63.76 | -0.4 | -0.62 | 63.61 | 64.36 | 62.99 | 267952 |
| 1735342800 | 64.16 | -0.75 | -1.16 | 65.09 | 65.37 | 63.75 | 177606 |
| 1735256400 | 64.91 | 0.28 | 0.43 | 64.28 | 65.569999 | 64.129999 | 206602 |
| 1735077840 | 64.629999 | 1.05 | 1.65 | 63.57 | 64.739999 | 63.46 | 63524 |
| 1734997200 | 63.58 | -1.83 | -2.80 | 64.849999 | 64.849999 | 62.77 | 271854 |
| 1734738000 | 65.41 | 3.08 | 4.94 | 62.21 | 66.325 | 62.21 | 984080 |
| 1734651600 | 62.33 | -0.18 | -0.29 | 62.84 | 63.897 | 62.035 | 362375 |
| 1734565200 | 62.51 | -3.45 | -5.23 | 65.98 | 66.739999 | 62.29 | 510272 |
| 1734478800 | 65.959999 | 0.51 | 0.78 | 65 | 66.89 | 64.519999 | 276006 |
| 1734392400 | 65.45 | -1.23 | -1.84 | 66.17 | 66.849999 | 65.41 | 538000 |
| 1734133200 | 66.68 | -0.31 | -0.46 | 66.67 | 67.01 | 66.425 | 169932 |
| 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 |
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
