Premium
Unisys Corporation New (UIS)
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 | -0.075 | -1.11773472429 | 6.71 | 6.9 | 6.36 | 396858 | 6.65707046 | CS |
| 4 | 0.075 | 1.14329268293 | 6.56 | 6.99 | 6.0803 | 370739 | 6.59920785 | CS |
| 12 | -1.595 | -19.3803159174 | 8.23 | 8.93 | 6.0803 | 536994 | 7.19869518 | CS |
| 26 | 1.825 | 37.9417879418 | 4.81 | 8.93 | 3.315 | 570492 | 6.43133686 | CS |
| 52 | -0.465 | -6.54929577465 | 7.1 | 8.93 | 3.315 | 568138 | 5.85946885 | CS |
| 156 | -10.615 | -61.5362318841 | 17.25 | 23.1 | 2.6 | 645063 | 6.13081432 | CS |
| 260 | -2.885 | -30.3046218487 | 9.52 | 28.6 | 2.6 | 613856 | 10.15551501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 6.76 | 0.33 | 5.13 | 6.49 | 6.85 | 6.44 | 558700 |
| 1738194000 | 6.43 | -0.37 | -5.44 | 6.8 | 6.85 | 6.41 | 303580 |
| 1738107600 | 6.8 | 0.36 | 5.59 | 6.46 | 6.81 | 6.36 | 498194 |
| 1738021200 | 6.44 | -0.28 | -4.17 | 6.66 | 6.88 | 6.36 | 353699 |
| 1737762000 | 6.72 | 0 | 0.00 | 6.71 | 6.79 | 6.61 | 270116 |
| 1737675600 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1737589200 | 6.72 | -0.15 | -2.18 | 6.81 | 6.88 | 6.71 | 293062 |
| 1737502800 | 6.87 | 0.1 | 1.48 | 6.99 | 6.99 | 6.74 | 281057 |
| 1737157200 | 6.77 | 0.18 | 2.73 | 6.71 | 6.8 | 6.62 | 389789 |
| 1737070800 | 6.59 | -0.03 | -0.45 | 6.61 | 6.68 | 6.51 | 272660 |
| 1736984400 | 6.62 | 0.22 | 3.44 | 6.57 | 6.7 | 6.5 | 356002 |
| 1736898000 | 6.4 | 0.11 | 1.75 | 6.29 | 6.5599999 | 6.26 | 454897 |
| 1736811600 | 6.29 | 0.02 | 0.32 | 6.12 | 6.33 | 6.0803 | 316353 |
| 1736552400 | 6.2699999 | -0.2 | -3.09 | 6.33 | 6.43 | 6.24 | 338217 |
| 1736379600 | 6.47 | -0.08 | -1.22 | 6.45 | 6.53 | 6.33 | 335399 |
| 1736293200 | 6.55 | -0.14 | -2.09 | 6.72 | 6.72 | 6.35 | 467813 |
| 1736206800 | 6.69 | 0.02 | 0.30 | 6.74 | 6.83 | 6.6101 | 539688 |
| 1735947600 | 6.67 | 0.2 | 3.09 | 6.5599999 | 6.71 | 6.5 | 273340 |
| 1735861200 | 6.47 | 0.14 | 2.21 | 6.41 | 6.7184 | 6.39 | 554032 |
| 1735688400 | 6.33 | -0.13 | -2.01 | 6.5 | 6.57 | 6.24 | 566275 |
| 1735602000 | 6.46 | 0.04 | 0.62 | 6.35 | 6.51 | 6.2 | 273443 |
| 1735342800 | 6.42 | -0.2 | -3.02 | 6.5599999 | 6.6 | 6.33 | 287019 |
| 1735256400 | 6.62 | 0.14 | 2.16 | 6.45 | 6.68 | 6.45 | 309673 |
| 1735077840 | 6.48 | -0.05 | -0.77 | 6.54 | 6.54 | 6.4 | 337367 |
| 1734997200 | 6.53 | -0.01 | -0.15 | 6.53 | 6.58 | 6.36 | 440579 |
| 1734738000 | 6.54 | -0.22 | -3.25 | 6.6 | 6.8 | 6.5 | 1738807 |
| 1734651600 | 6.76 | 0.21 | 3.21 | 6.64 | 6.78 | 6.5 | 1020510 |
| 1734565200 | 6.55 | -0.25 | -3.68 | 6.86 | 7.08 | 6.48 | 499220 |
| 1734478800 | 6.8 | -0.18 | -2.58 | 6.98 | 7.03 | 6.78 | 406074 |
| 1734392400 | 6.98 | 0.05 | 0.72 | 6.92 | 7.14 | 6.83 | 297647 |
| 1734133200 | 6.93 | 0.1 | 1.46 | 6.76 | 6.965 | 6.76 | 337473 |
| 1734046800 | 6.83 | -0.25 | -3.53 | 7.04 | 7.1 | 6.75 | 524217 |
| 1733960400 | 7.08 | 0.08 | 1.14 | 7.08 | 7.205 | 6.9 | 543767 |
| 1733874000 | 7 | -0.29 | -3.98 | 7.29 | 7.31 | 6.965 | 804160 |
| 1733787600 | 7.29 | 0.25 | 3.55 | 7.1 | 7.58 | 7 | 1028175 |
| 1733528400 | 7.04 | -1.88 | -21.08 | 8.65 | 8.65 | 6.8221 | 2350311 |
| 1733442000 | 8.92 | 0.45 | 5.31 | 8.5 | 8.93 | 8.252 | 601644 |
| 1733355600 | 8.47 | 0.26 | 3.17 | 8.22 | 8.48 | 8.21 | 410096 |
| 1733269200 | 8.21 | -0.05 | -0.61 | 8.25 | 8.3 | 8.0751 | 344141 |
| 1733182800 | 8.26 | 0.28 | 3.51 | 7.98 | 8.3 | 7.76 | 530761 |
| 1732917840 | 7.98 | -0.14 | -1.72 | 8.14 | 8.1999 | 7.94 | 271587 |
| 1732750800 | 8.1199999 | -0.09 | -1.10 | 8.33 | 8.38 | 8.11 | 334011 |
| 1732664400 | 8.21 | 0.04 | 0.49 | 8.1 | 8.41 | 8.1 | 828357 |
| 1732578000 | 8.17 | -0.02 | -0.24 | 8.34 | 8.469 | 8.08 | 629039 |
| 1732318800 | 8.19 | 0.39 | 5.00 | 7.84 | 8.215 | 7.78 | 605959 |
| 1732232400 | 7.8 | 0.36 | 4.84 | 7.49 | 7.855 | 7.45 | 408558 |
| 1732146000 | 7.44 | 0.07 | 0.95 | 7.35 | 7.44 | 7.13 | 451066 |
| 1732059600 | 7.37 | 0.05 | 0.68 | 7.25 | 7.41 | 7.22 | 351010 |
| 1731973200 | 7.32 | -0.17 | -2.27 | 7.57 | 7.57 | 7.32 | 523854 |
| 1731714000 | 7.49 | -0.43 | -5.43 | 7.94 | 7.98 | 7.445 | 575646 |
| 1731627600 | 7.92 | -0.24 | -2.94 | 8.21 | 8.26 | 7.811 | 452123 |
| 1731541200 | 8.16 | 0.08 | 0.99 | 8.1199999 | 8.4199 | 8.105 | 860895 |
| 1731454800 | 8.08 | 0.03 | 0.37 | 8 | 8.31 | 7.87 | 640115 |
| 1731368400 | 8.05 | -0.02 | -0.25 | 8.27 | 8.31 | 8.05 | 569604 |
| 1731109200 | 8.07 | -0.13 | -1.59 | 8.23 | 8.49 | 8.005 | 987876 |
| 1731022800 | 8.2 | 0.21 | 2.63 | 7.98 | 8.275 | 7.92 | 1238578 |
| 1730936400 | 7.99 | 0.56 | 7.54 | 7.59 | 8.03 | 7.545 | 1734788 |
| 1730850000 | 7.43 | 0.13 | 1.78 | 7.29 | 7.5701 | 7.25 | 624947 |
| 1730763600 | 7.3 | 0.11 | 1.53 | 7.19 | 7.6 | 7.15 | 917674 |
| 1730500800 | 7.19 | 0.28 | 4.05 | 7 | 7.31 | 6.955 | 808918 |
| 1730414400 | 6.91 | -0.29 | -4.03 | 7.33 | 7.35 | 6.845 | 996726 |
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
