Premium
Universal Health Realty Income Trust (UHT)
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 | -2.74 | -5.98253275109 | 45.8 | 46 | 42.89 | 151787 | 43.77558255 | CS |
| 4 | 2.79 | 6.92823441768 | 40.27 | 46.3 | 37.36 | 339796 | 40.56122907 | CS |
| 12 | 0.24 | 0.56048575432 | 42.82 | 46.3 | 37.36 | 158915 | 40.58504845 | CS |
| 26 | 3.28 | 8.24534942182 | 39.78 | 46.3 | 37.36 | 108297 | 40.93869749 | CS |
| 52 | 2.41 | 5.92865928659 | 40.65 | 46.3 | 35.26 | 94363 | 40.33219864 | CS |
| 156 | -6.02 | -12.2656886716 | 49.08 | 49.3114 | 32.2749 | 74308 | 40.16103221 | CS |
| 260 | -19.18 | -30.8161953728 | 62.24 | 63.21 | 32.2749 | 66091 | 44.35689905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 43.06 | -0.55 | -1.26 | 43.74 | 44.22 | 42.89 | 105197 |
| 1783636800 | 43.61 | -0.09 | -0.21 | 44.01 | 44.01 | 43.21 | 159610 |
| 1783550400 | 43.7 | -0.6 | -1.35 | 44.27 | 44.37 | 43.66 | 155030 |
| 1783464000 | 44.3 | 0.33 | 0.75 | 44.17 | 45 | 44.17 | 143929 |
| 1783377600 | 43.97 | -1.85 | -4.04 | 45.8 | 46 | 43.97 | 195170 |
| 1783032000 | 45.82 | 0.84 | 1.87 | 45 | 46.3 | 44.772 | 203548 |
| 1782945600 | 44.98 | 1.12 | 2.55 | 44.01 | 45.21 | 43.505 | 234983 |
| 1782859200 | 43.86 | -0.02 | -0.05 | 43.45 | 44.21 | 43.03 | 195702 |
| 1782772800 | 43.88 | 0.99 | 2.31 | 42.6 | 43.98 | 42.1 | 204091 |
| 1782513600 | 42.89 | 1.15 | 2.76 | 41.88 | 43.23 | 41.69 | 519934 |
| 1782427200 | 41.74 | 0.07 | 0.17 | 41.51 | 41.84 | 40.71 | 223461 |
| 1782340800 | 41.67 | 1.69 | 4.23 | 39.9 | 41.67 | 39.9 | 281339 |
| 1782254400 | 39.98 | 1.78 | 4.66 | 38.38 | 40 | 38.38 | 222954 |
| 1782168000 | 38.2 | 0.34 | 0.90 | 37.36 | 38.27 | 37.36 | 234850 |
| 1781822400 | 37.86 | -0.91 | -2.35 | 38.78 | 38.99 | 37.77 | 2310341 |
| 1781736000 | 38.77 | -1.22 | -3.05 | 39.75 | 40.77 | 38.565 | 313150 |
| 1781649600 | 39.99 | -0.34 | -0.84 | 40.62 | 40.7 | 39.85 | 223493 |
| 1781563200 | 40.33 | 0.07 | 0.17 | 40.27 | 40.5961 | 39.64 | 189552 |
| 1781304000 | 40.26 | -0.2 | -0.49 | 40.63 | 40.66 | 39.94 | 124314 |
| 1781217600 | 40.46 | 0.19 | 0.47 | 40.77 | 41.095 | 40 | 150795 |
| 1781131200 | 40.27 | 0.53 | 1.33 | 39.99 | 40.58 | 39.225 | 137496 |
| 1781044800 | 39.74 | 0.62 | 1.58 | 39.45 | 39.86 | 38.92 | 151392 |
| 1780958400 | 39.12 | -2.08 | -5.05 | 40.87 | 40.87 | 38.42 | 212998 |
| 1780699200 | 41.2 | 0.82 | 2.03 | 40.29 | 41.95 | 40.06 | 73296 |
| 1780612800 | 40.38 | 0.63 | 1.58 | 40.32 | 40.49 | 39.895 | 38469 |
| 1780526400 | 39.75 | -0.85 | -2.09 | 40.82 | 40.85 | 39.75 | 86403 |
| 1780440000 | 40.6 | -0.01 | -0.02 | 40.46 | 40.8 | 40.01 | 57310 |
| 1780353600 | 40.61 | -0.84 | -2.03 | 41.29 | 41.29 | 40.46 | 74963 |
| 1780094400 | 41.45 | -0.43 | -1.03 | 41.99 | 42.07 | 40.89 | 97240 |
| 1780008000 | 41.88 | -0.22 | -0.52 | 42.24 | 42.4 | 41.77 | 53403 |
| 1779921600 | 42.1 | 0.03 | 0.07 | 42.1 | 42.5 | 41.94 | 81521 |
| 1779835200 | 42.07 | -0.23 | -0.54 | 42.31 | 42.62 | 42.07 | 85627 |
| 1779489600 | 42.3 | 0.18 | 0.43 | 42.13 | 42.5 | 41.98 | 55537 |
| 1779403200 | 42.12 | 0.29 | 0.69 | 41.77 | 42.4 | 41.42 | 52814 |
| 1779316800 | 41.83 | 1.02 | 2.50 | 40.86 | 41.91 | 40.84 | 56135 |
| 1779230400 | 40.81 | -0.21 | -0.51 | 40.67 | 41.17 | 40.67 | 49231 |
| 1779144000 | 41.02 | 0.76 | 1.89 | 40.22 | 41.202 | 40.22 | 51463 |
| 1778884800 | 40.26 | -0.5 | -1.23 | 40.445 | 40.76 | 40 | 64725 |
| 1778798400 | 40.76 | 0.61 | 1.52 | 40.29 | 40.86 | 39.71 | 71719 |
| 1778712000 | 40.15 | 0.14 | 0.35 | 39.88 | 40.25 | 39.68 | 76635 |
| 1778625600 | 40.01 | -0.34 | -0.84 | 40.41 | 40.86 | 39.94 | 80599 |
| 1778539200 | 40.35 | -0.26 | -0.64 | 40.61 | 41.085 | 40.15 | 44823 |
| 1778280000 | 40.61 | -0.09 | -0.22 | 40.7 | 41.23 | 40.46 | 35051 |
| 1778193600 | 40.7 | 0.36 | 0.89 | 40.3 | 40.94 | 40 | 60254 |
| 1778107200 | 40.34 | -0.1 | -0.25 | 40.55 | 40.9258 | 40.1 | 64083 |
| 1778020800 | 40.44 | 0.58 | 1.46 | 39.98 | 40.6 | 39.88 | 61121 |
| 1777934400 | 39.86 | -0.7 | -1.73 | 40.35 | 40.75 | 39.6815 | 78016 |
| 1777675200 | 40.56 | -0.14 | -0.34 | 40.72 | 40.757 | 40.1 | 60402 |
| 1777588800 | 40.7 | 0.07 | 0.17 | 40.54 | 41.18 | 40.47 | 51110 |
| 1777502400 | 40.63 | -0.17 | -0.42 | 40.45 | 40.99 | 40.21 | 62232 |
| 1777416000 | 40.8 | -0.06 | -0.15 | 41.8 | 41.8 | 40.61 | 61688 |
| 1777329600 | 40.86 | 0.09 | 0.22 | 40.51 | 41.5199 | 40.51 | 52121 |
| 1777070400 | 40.77 | 0.08 | 0.20 | 40.48 | 41.2 | 40.48 | 55507 |
| 1776984000 | 40.69 | -0.01 | -0.02 | 40.95 | 41.39 | 40.52 | 42204 |
| 1776897600 | 40.7 | -0.66 | -1.60 | 41.36 | 41.57 | 40.31 | 114992 |
| 1776811200 | 41.36 | -1.24 | -2.91 | 42.47 | 42.47 | 41.26 | 67457 |
| 1776724800 | 42.6 | -0.39 | -0.91 | 42.82 | 43 | 42.362 | 46668 |
| 1776465600 | 42.99 | 0.64 | 1.51 | 42.59 | 43.06 | 42.5 | 44230 |
| 1776379200 | 42.35 | -0.35 | -0.82 | 42.56 | 42.93 | 42.18 | 58947 |
| 1776292800 | 42.7 | -0.41 | -0.95 | 42.9 | 42.95 | 42.455 | 46412 |
| 1776206400 | 43.11 | 0.3 | 0.70 | 42.6 | 43.15 | 42.6 | 58591 |
| 1776120000 | 42.81 | -0.18 | -0.42 | 42.89 | 43.09 | 42.14 | 45192 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
