Premium
Unilever PLC (UL)
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 | -0.16 | -0.275529533322 | 58.07 | 58.47 | 56.93 | 2049953 | 57.85941027 | DR |
| 4 | 2.31 | 4.15467625899 | 55.6 | 58.47 | 54.6 | 2512673 | 56.58734229 | DR |
| 12 | 0.35 | 0.608061153579 | 57.56 | 60.015 | 54.6 | 2378361 | 57.52372146 | DR |
| 26 | -2.25 | -3.74002659574 | 60.16 | 65.87 | 54.6 | 2215291 | 60.28057573 | DR |
| 52 | 8.38 | 16.9190389663 | 49.53 | 65.87 | 46.455 | 2489458 | 56.16215094 | DR |
| 156 | 5.99 | 11.5369799692 | 51.92 | 65.87 | 42.44 | 2597997 | 50.65072995 | DR |
| 260 | -3.04 | -4.98769483183 | 60.95 | 65.87 | 42.44 | 2351769 | 52.14036045 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 58.25 | 1 | 1.75 | 58.09 | 58.305 | 57.763 | 1723054 |
| 1738712400 | 57.25 | -0.4 | -0.69 | 57.61 | 57.65 | 57.24 | 1623404 |
| 1738626000 | 57.65 | 0.27 | 0.47 | 56.93 | 57.82 | 56.93 | 1860406 |
| 1738366800 | 57.38 | -0.92 | -1.58 | 57.67 | 58 | 57.365 | 1730308 |
| 1738280400 | 58.3 | 1.03 | 1.80 | 58.07 | 58.47 | 57.79 | 3403038 |
| 1738194000 | 57.27 | -0.21 | -0.37 | 57.53 | 57.625 | 57.12 | 3445706 |
| 1738107600 | 57.48 | -0.65 | -1.12 | 58.22 | 58.24 | 57.385 | 2908046 |
| 1738021200 | 58.13 | 1.63 | 2.88 | 57.66 | 58.25 | 57.48 | 2895724 |
| 1737762000 | 56.5 | 0.45 | 0.80 | 56.67 | 56.81 | 56.46 | 2926573 |
| 1737675600 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 0 |
| 1737589200 | 56.05 | -0.86 | -1.51 | 56.65 | 56.65 | 55.99 | 2089200 |
| 1737502800 | 56.91 | 1.25 | 2.25 | 56.79 | 57.095 | 56.6 | 2956684 |
| 1737157200 | 55.66 | 0.22 | 0.40 | 56.02 | 56.28 | 55.595 | 3801431 |
| 1737070800 | 55.44 | 0.72 | 1.32 | 54.82 | 55.565 | 54.76 | 1801125 |
| 1736984400 | 54.72 | -0.02 | -0.04 | 55.07 | 55.14 | 54.6 | 2640270 |
| 1736898000 | 54.74 | -0.29 | -0.53 | 54.72 | 54.86 | 54.61 | 2557532 |
| 1736811600 | 55.03 | -0.1 | -0.18 | 54.88 | 55.16 | 54.758 | 1850800 |
| 1736552400 | 55.13 | -1.01 | -1.80 | 55.63 | 55.77 | 55.08 | 2718429 |
| 1736379600 | 56.14 | 0.29 | 0.52 | 55.58 | 56.15 | 55.285 | 1976436 |
| 1736293200 | 55.85 | 0.42 | 0.76 | 56.04 | 56.43 | 55.825 | 2260711 |
| 1736206800 | 55.43 | -1.08 | -1.91 | 55.56 | 55.85 | 55.3 | 2121492 |
| 1735947600 | 56.51 | -0.01 | -0.02 | 57.03 | 57.04 | 56.46 | 2345916 |
| 1735861200 | 56.52 | -0.18 | -0.32 | 56.89 | 57.05 | 56.5 | 1911648 |
| 1735688400 | 56.7 | -0.06 | -0.11 | 56.86 | 57.185 | 56.45 | 1553880 |
| 1735602000 | 56.76 | -0.7 | -1.22 | 57.17 | 57.21 | 56.64 | 2062602 |
| 1735342800 | 57.46 | -0.06 | -0.10 | 57.26 | 57.65 | 57.26 | 1809305 |
| 1735256400 | 57.52 | 0.33 | 0.58 | 57 | 57.605 | 57 | 1868918 |
| 1735077840 | 57.19 | 0 | 0.00 | 57.08 | 57.26 | 57.03 | 947364 |
| 1734997200 | 57.19 | 0.03 | 0.05 | 57.27 | 57.33 | 56.925 | 2092733 |
| 1734738000 | 57.16 | -0.39 | -0.68 | 56.96 | 57.67 | 56.87 | 7572024 |
| 1734651600 | 57.55 | -0.28 | -0.48 | 57.7 | 57.83 | 57.32 | 2268865 |
| 1734565200 | 57.83 | -1.47 | -2.48 | 58.7 | 58.895357 | 57.83 | 3107266 |
| 1734478800 | 59.3 | -0.02 | -0.03 | 58.97 | 59.52 | 58.94 | 2216631 |
| 1734392400 | 59.32 | 0.45 | 0.76 | 58.97 | 59.9 | 58.94 | 3580664 |
| 1734133200 | 58.87 | 0.16 | 0.27 | 58.97 | 58.97 | 58.61 | 1291253 |
| 1734046800 | 58.71 | -0.07 | -0.12 | 58.58 | 59.21 | 58.53 | 2295191 |
| 1733960400 | 58.78 | 0.07 | 0.12 | 58.93 | 59.24 | 58.72 | 2400196 |
| 1733874000 | 58.71 | -0.13 | -0.22 | 58.56 | 58.835 | 58.37 | 3382084 |
| 1733787600 | 58.84 | -0.2 | -0.34 | 58.56 | 59.07 | 58.45 | 3362617 |
| 1733528400 | 59.04 | -0.51 | -0.86 | 59.62 | 59.72 | 58.9 | 1758350 |
| 1733442000 | 59.55 | 0.18 | 0.30 | 59.49 | 59.69 | 59.39 | 1231019 |
| 1733355600 | 59.37 | -0.01 | -0.02 | 58.91 | 59.4 | 58.845 | 1643822 |
| 1733269200 | 59.38 | -0.53 | -0.88 | 59.88 | 59.91 | 59.315 | 1756956 |
| 1733182800 | 59.91 | 0.07 | 0.12 | 59.96 | 59.99 | 59.52 | 2203408 |
| 1732917840 | 59.84 | 0.1 | 0.17 | 59.73 | 59.9 | 59.525 | 1233415 |
| 1732750800 | 59.74 | 0.64 | 1.08 | 59.74 | 60.015 | 59.69 | 1781182 |
| 1732664400 | 59.1 | 0.32 | 0.54 | 59.28 | 59.28 | 58.85 | 2118656 |
| 1732578000 | 58.78 | 0.17 | 0.29 | 58.95 | 59.15 | 58.68 | 2744677 |
| 1732318800 | 58.61 | 0.98 | 1.70 | 58.27 | 58.87 | 58.24 | 3003996 |
| 1732232400 | 57.63 | 0.08 | 0.14 | 57.22 | 57.6555 | 57.17 | 2930270 |
| 1732146000 | 57.55 | -0.31 | -0.54 | 57.5 | 57.635 | 56.98 | 2853882 |
| 1732059600 | 57.86 | -0.04 | -0.07 | 57.51 | 57.97 | 57.475 | 2002882 |
| 1731973200 | 57.9 | 0.5 | 0.87 | 57.28 | 58.03 | 57.28 | 3623933 |
| 1731714000 | 57.4 | 0 | 0.00 | 57.09 | 57.57 | 56.87 | 2057754 |
| 1731627600 | 57.4 | 0.02 | 0.03 | 57.46 | 57.65 | 57.365 | 2050201 |
| 1731541200 | 57.38 | -0.19 | -0.33 | 57.29 | 57.54 | 56.97 | 1733801 |
| 1731454800 | 57.57 | -0.66 | -1.13 | 57.61 | 57.73 | 57.41 | 2919296 |
| 1731368400 | 58.23 | -0.77 | -1.31 | 58.5 | 58.66 | 58.1601 | 3118934 |
| 1731109200 | 59 | -0.61 | -1.02 | 58.68 | 59.01 | 58.535 | 3283741 |
| 1731022800 | 59.61 | 0.34 | 0.57 | 59.54 | 59.8 | 59.4217 | 1642521 |
| 1730936400 | 59.27 | -2.39 | -3.88 | 60.04 | 60.07 | 59.06 | 2082525 |
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
