Premium
Unilever PLC (UL)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 4.51738133051 | 56.67 | 59.23 | 56.2 | 2242054 | 57.81192638 | DR |
| 4 | 1.01 | 1.73479903813 | 58.22 | 59.295 | 54.32 | 2994556 | 56.64764406 | DR |
| 12 | 0.28 | 0.474978795589 | 58.95 | 59.9 | 54.32 | 2619895 | 56.83353322 | DR |
| 26 | -6.23 | -9.51726245035 | 65.46 | 65.87 | 54.32 | 2234769 | 58.95448079 | DR |
| 52 | 10.26 | 20.9516030223 | 48.97 | 65.87 | 46.455 | 2523004 | 56.72389878 | DR |
| 156 | 15.3 | 34.8281356704 | 43.93 | 65.87 | 42.44 | 2584031 | 50.8514631 | DR |
| 260 | 4.38 | 7.98541476755 | 54.85 | 65.87 | 42.44 | 2379281 | 52.18746752 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 59.23 | 0.98 | 1.68 | 59.05 | 59.64 | 58.94 | 2380210 |
| 1741304400 | 58.25 | -0.1 | -0.17 | 58.225 | 58.575 | 58.18 | 1764489 |
| 1741218000 | 58.35 | 0.33 | 0.57 | 58.115 | 58.675 | 58.05 | 2126638 |
| 1741131600 | 58.02 | 0.31 | 0.54 | 58.89 | 59.115 | 57.96 | 3161534 |
| 1741045200 | 57.71 | 1.11 | 1.96 | 57.28 | 57.81 | 57.22 | 2244111 |
| 1740786000 | 56.6 | 0.13 | 0.23 | 56.67 | 56.83 | 56.2 | 1930070 |
| 1740699600 | 56.47 | 0.46 | 0.82 | 56.38 | 56.68 | 56.23 | 2318980 |
| 1740613200 | 56.01 | 0.11 | 0.20 | 55.93 | 56.315 | 55.835 | 2621754 |
| 1740526800 | 55.9 | -0.42 | -0.75 | 55.43 | 56.155 | 55.2506 | 2802055 |
| 1740440400 | 56.32 | 0.19 | 0.34 | 56.11 | 56.74 | 56.075 | 2485223 |
| 1740181200 | 56.13 | 0.59 | 1.06 | 55.36 | 56.215 | 55.28 | 2742765 |
| 1740094800 | 55.54 | -0.1 | -0.18 | 54.82 | 55.58 | 54.82 | 2737142 |
| 1740008400 | 55.64 | 0.72 | 1.31 | 54.78 | 55.69 | 54.67 | 4612916 |
| 1739922000 | 54.92 | 0.03 | 0.05 | 54.52 | 54.96 | 54.32 | 3548331 |
| 1739576400 | 54.89 | -1.07 | -1.91 | 55.69 | 55.78 | 54.88 | 2502254 |
| 1739490000 | 55.96 | -3.18 | -5.38 | 55.33 | 56.36 | 55.13 | 10174745 |
| 1739403600 | 59.14 | 0.22 | 0.37 | 58.78 | 59.295 | 58.62 | 2273331 |
| 1739317200 | 58.92 | 0.66 | 1.13 | 58.58 | 58.93 | 58.395 | 2743851 |
| 1739230800 | 58.26 | -0.01 | -0.02 | 58.54 | 58.575 | 58.195 | 2560373 |
| 1738971600 | 58.27 | 0.2 | 0.34 | 58.22 | 58.335 | 57.92 | 1637644 |
| 1738885200 | 58.07 | -0.18 | -0.31 | 58.03 | 58.135 | 57.83 | 1546552 |
| 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 |
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
