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 | -0.33 | -0.575614861329 | 57.33 | 57.65 | 56.45 | 1812563 | 56.85714678 | DR |
| 4 | -2.63 | -4.4105316116 | 59.63 | 59.9 | 56.45 | 2489255 | 57.99057355 | DR |
| 12 | -5.81 | -9.25011940774 | 62.81 | 63.91 | 56.45 | 2125656 | 59.16072888 | DR |
| 26 | 2.11 | 3.84405173984 | 54.89 | 65.87 | 54.845 | 2330265 | 60.60616555 | DR |
| 52 | 8.13 | 16.6359729896 | 48.87 | 65.87 | 46.455 | 2540038 | 55.29910457 | DR |
| 156 | 3.47 | 6.48234634784 | 53.53 | 65.87 | 42.44 | 2729646 | 50.50320026 | DR |
| 260 | 0.4 | 0.706713780919 | 56.6 | 65.87 | 42.44 | 2330735 | 52.12214466 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730850000 | 61.66 | 0.35 | 0.57 | 61.37 | 61.725 | 61.22 | 1169014 |
| 1730763600 | 61.31 | -0.01 | -0.02 | 61.72 | 61.875 | 61.3 | 1410950 |
| 1730500800 | 61.32 | 0.41 | 0.67 | 61.77 | 61.835 | 61.285 | 1789224 |
| 1730414400 | 60.91 | -0.69 | -1.12 | 60.92 | 61.12 | 60.75 | 2890003 |
| 1730328000 | 61.6 | -0.69 | -1.11 | 61.6 | 61.9 | 61.57 | 1543325 |
| 1730241600 | 62.29 | -0.25 | -0.40 | 62.25 | 62.465 | 62.01 | 2270269 |
| 1730155200 | 62.54 | 0.85 | 1.38 | 62.28 | 62.605 | 62.24 | 1681511 |
| 1729896000 | 61.69 | -0.61 | -0.98 | 61.98 | 62.07 | 61.64 | 1512209 |
| 1729809600 | 62.3 | 1.66 | 2.74 | 62.33 | 62.415 | 61.96 | 2631050 |
| 1729723200 | 60.64 | -1.24 | -2.00 | 60.23 | 60.65 | 60.17 | 2642142 |
| 1729636800 | 61.88 | -0.42 | -0.67 | 61.77 | 62.02 | 61.67 | 1828519 |
| 1729550400 | 62.3 | -0.65 | -1.03 | 62.64 | 62.79 | 62.19 | 941236 |
| 1729291200 | 62.95 | 0.07 | 0.11 | 62.6 | 63.005 | 62.405 | 1184742 |
| 1729204800 | 62.88 | -0.3 | -0.47 | 63.18 | 63.33 | 62.87 | 1939336 |
| 1729118400 | 63.18 | -0.14 | -0.22 | 63.26 | 63.36 | 62.965 | 1296328 |
| 1729032000 | 63.32 | 0.23 | 0.36 | 63.49 | 63.91 | 63.25 | 1422375 |
| 1728945600 | 63.09 | 0.3 | 0.48 | 62.73 | 63.145 | 62.64 | 730661 |
| 1728686400 | 62.79 | 0.39 | 0.63 | 62.81 | 62.965 | 62.73 | 1018932 |
| 1728600000 | 62.4 | -0.5 | -0.79 | 62.66 | 62.74 | 62.3 | 985630 |
| 1728513600 | 62.9 | 0.01 | 0.02 | 62.64 | 62.98 | 62.6 | 1089821 |
| 1728427200 | 62.89 | 0.66 | 1.06 | 62.65 | 62.92 | 62.425 | 1106303 |
| 1728340800 | 62.23 | -0.61 | -0.97 | 62.66 | 62.7 | 62.2 | 1262532 |
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
