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 | -2.77 | -6.87856965483 | 40.27 | 40.77 | 37.5 | 759134 | 38.26480338 | CS |
| 4 | -4.81 | -11.3684708107 | 42.31 | 42.62 | 37.5 | 247876 | 38.96766095 | CS |
| 12 | -2.56 | -6.39041437843 | 40.06 | 43.44 | 37.5 | 118674 | 39.70903547 | CS |
| 26 | -2.87 | -7.10923953431 | 40.37 | 44.7 | 37.5 | 92338 | 40.28475161 | CS |
| 52 | -3.28 | -8.04315841099 | 40.78 | 44.7 | 35.26 | 85732 | 39.98251843 | CS |
| 156 | -9.67 | -20.5003179987 | 47.17 | 49.49 | 32.2749 | 71226 | 40.09888733 | CS |
| 260 | -24.71 | -39.7203022022 | 62.21 | 63.21 | 32.2749 | 64651 | 44.68522296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860800 | 42.99 | 0.09 | 0.21 | 43.1 | 43.44 | 42.46 | 45688 |
| 1775774400 | 42.9 | 0.78 | 1.85 | 42 | 43.24 | 41.55 | 60763 |
| 1775688000 | 42.12 | 0.38 | 0.91 | 42.18 | 42.6439 | 41.71 | 67397 |
| 1775601600 | 41.74 | 0.66 | 1.61 | 41.28 | 41.97 | 40.9 | 49300 |
| 1775515200 | 41.08 | 0.26 | 0.64 | 40.67 | 41.54 | 40.47 | 70150 |
| 1775169600 | 40.82 | 0.19 | 0.47 | 40.58 | 40.96 | 40.13 | 35357 |
| 1775083200 | 40.63 | 0.16 | 0.40 | 40.46 | 40.995 | 40.075 | 45779 |
| 1774996800 | 40.47 | 0.27 | 0.67 | 40.56 | 40.8 | 40.105 | 81375 |
| 1774910400 | 40.2 | 0.4 | 1.01 | 40.06 | 40.37 | 39.85 | 76876 |
| 1774651200 | 39.8 | -0.45 | -1.12 | 40.35 | 40.67 | 39.71 | 107782 |
| 1774564800 | 40.25 | 0.25 | 0.63 | 39.99 | 40.68 | 39.81 | 52887 |
| 1774478400 | 40 | -0.09 | -0.22 | 40.17 | 40.5251 | 39.6 | 64232 |
| 1774392000 | 40.09 | -0.57 | -1.40 | 40.29 | 40.75 | 39.75 | 51750 |
| 1774305600 | 40.66 | 0.2 | 0.49 | 40.26 | 41.13 | 39.743 | 86047 |
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.
