Premium
UL Solutions Inc (ULS)
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 | 1.99 | 3.88899745945 | 51.17 | 53.68 | 49.34 | 501903 | 51.36771836 | CS |
| 4 | -4.16 | -7.25750174459 | 57.32 | 58.5 | 49.34 | 546356 | 52.88865705 | CS |
| 12 | 2.64 | 5.22565320665 | 50.52 | 58.5 | 48.54 | 532677 | 52.33909801 | CS |
| 26 | 4.3 | 8.80065493246 | 48.86 | 59.2307 | 48.11 | 633211 | 51.62422146 | CS |
| 52 | 18.93 | 55.3023663453 | 34.23 | 59.2307 | 33.15 | 706652 | 46.70173857 | CS |
| 156 | 18.93 | 55.3023663453 | 34.23 | 59.2307 | 33.15 | 706652 | 46.70173857 | CS |
| 260 | 18.93 | 55.3023663453 | 34.23 | 59.2307 | 33.15 | 706652 | 46.70173857 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 52.39 | 0.15 | 0.29 | 53.28 | 53.68 | 52.24 | 641604 |
| 1741992000 | 52.24 | 1.65 | 3.26 | 51.16 | 52.47 | 50.98 | 558547 |
| 1741905600 | 50.59 | -0.06 | -0.12 | 50.4 | 50.7 | 49.69 | 228703 |
| 1741819200 | 50.65 | 0.31 | 0.62 | 50.96 | 51.025 | 49.34 | 468940 |
| 1741732800 | 50.34 | -0.96 | -1.87 | 51.17 | 51.42 | 49.78 | 611721 |
| 1741646400 | 51.3 | -1.53 | -2.90 | 51.81 | 52.66 | 51.11 | 660289 |
| 1741390800 | 52.83 | 1.55 | 3.02 | 50.61 | 54.42 | 50.61 | 765363 |
| 1741304400 | 51.28 | -1.32 | -2.51 | 52 | 52.21 | 50.87 | 361867 |
| 1741218000 | 52.6 | 0.11 | 0.21 | 52.48 | 53.32 | 52.11 | 463273 |
| 1741131600 | 52.49 | 0.66 | 1.27 | 51.18 | 53.26 | 51.16 | 561345 |
| 1741045200 | 51.83 | -1.36 | -2.56 | 53.22 | 53.65 | 51.691 | 239686 |
| 1740786000 | 53.19 | 0.15 | 0.28 | 53.01 | 53.57 | 52.29 | 527450 |
| 1740699600 | 53.04 | -0.38 | -0.71 | 53.45 | 54.57 | 52.99 | 508777 |
| 1740613200 | 53.42 | -0.74 | -1.37 | 53.86 | 55.04 | 53.38 | 404154 |
| 1740526800 | 54.16 | 1.34 | 2.54 | 53.04 | 54.48 | 52.54 | 484249 |
| 1740440400 | 52.82 | -0.19 | -0.36 | 53.155 | 54.16 | 52.55 | 610727 |
| 1740181200 | 53.01 | -1 | -1.85 | 54.02 | 54.6 | 52.63 | 810894 |
| 1740094800 | 54.01 | -1.57 | -2.82 | 58.5 | 58.5 | 51.36 | 695661 |
| 1740008400 | 55.58 | -0.92 | -1.63 | 56.16 | 56.52 | 54.92 | 630191 |
| 1739922000 | 56.5 | -0.2 | -0.35 | 57.32 | 57.5 | 56.21 | 693683 |
| 1739576400 | 56.7 | -0.65 | -1.13 | 57.36 | 57.79 | 56.22 | 560733 |
| 1739490000 | 57.35 | 1.55 | 2.78 | 56 | 57.72 | 55.46 | 856183 |
| 1739403600 | 55.8 | 1 | 1.82 | 54.75 | 55.985 | 53.72 | 465333 |
| 1739317200 | 54.8 | 0.13 | 0.24 | 54.67 | 55.22 | 54.17 | 295899 |
| 1739230800 | 54.67 | 0.79 | 1.47 | 54.32 | 54.9 | 53.94 | 164159 |
| 1738971600 | 53.88 | -0.53 | -0.97 | 54.76 | 55.085 | 53.735 | 271517 |
| 1738885200 | 54.41 | -0.86 | -1.56 | 55.65 | 55.65 | 53.985 | 347903 |
| 1738798800 | 55.27 | 1.12 | 2.07 | 54.48 | 55.83 | 54.195 | 416384 |
| 1738712400 | 54.15 | 0.8 | 1.50 | 53.65 | 54.855 | 53.34 | 551204 |
| 1738626000 | 53.35 | -0.56 | -1.04 | 53 | 53.96 | 52.78 | 330169 |
| 1738366800 | 53.91 | -1.02 | -1.86 | 54.9 | 54.96 | 53.69 | 441579 |
| 1738280400 | 54.93 | 1.15 | 2.14 | 53.86 | 55.055 | 53.52 | 220420 |
| 1738194000 | 53.78 | -0.1 | -0.19 | 53.96 | 54.275 | 53.235 | 193142 |
| 1738107600 | 53.88 | 1 | 1.89 | 53.24 | 53.91 | 52.52 | 466877 |
| 1738021200 | 52.88 | -0.39 | -0.73 | 53.53 | 53.8225 | 52.295 | 631720 |
| 1737762000 | 53.27 | -0.33 | -0.62 | 53.22 | 53.64 | 52.85 | 361429 |
| 1737675600 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1737589200 | 53.6 | 0.39 | 0.73 | 53.5 | 53.6 | 52.826 | 592589 |
| 1737502800 | 53.21 | 1.26 | 2.43 | 52.37 | 53.25 | 52.27 | 269728 |
| 1737157200 | 51.95 | 0.02 | 0.04 | 52.22 | 52.24 | 51.69 | 147276 |
| 1737070800 | 51.93 | 0.89 | 1.74 | 51.29 | 52.27 | 51.13 | 589981 |
| 1736984400 | 51.04 | -0.3 | -0.58 | 52.31 | 52.31 | 50.68 | 364704 |
| 1736898000 | 51.34 | 1.68 | 3.38 | 49.93 | 51.39 | 49.83 | 382999 |
| 1736811600 | 49.66 | 0.36 | 0.73 | 49.38 | 50.09 | 49.27 | 379948 |
| 1736552400 | 49.3 | -0.09 | -0.18 | 49.03 | 49.7298 | 48.54 | 570936 |
| 1736379600 | 49.39 | -0.61 | -1.22 | 49.96 | 50.04 | 49.09 | 725397 |
| 1736293200 | 50 | 0.86 | 1.75 | 49.5 | 50.19 | 49.32 | 682245 |
| 1736206800 | 49.14 | -0.17 | -0.34 | 49.3 | 49.79 | 49.03 | 855634 |
| 1735947600 | 49.31 | -0.34 | -0.68 | 49.635 | 50.04 | 49.27 | 989795 |
| 1735861200 | 49.65 | -0.23 | -0.46 | 49.8524 | 50.37 | 49.32 | 623615 |
| 1735688400 | 49.88 | -0.28 | -0.56 | 50.22 | 50.58 | 49.635 | 1103718 |
| 1735602000 | 50.16 | -0.25 | -0.50 | 49.84 | 50.5 | 48.99 | 1018626 |
| 1735342800 | 50.41 | -0.71 | -1.39 | 50.79 | 51.61 | 49.94 | 940053 |
| 1735256400 | 51.12 | 0.23 | 0.45 | 50.65 | 51.55 | 50.65 | 926943 |
| 1735077840 | 50.89 | 0.27 | 0.53 | 50.52 | 51.06 | 50.44 | 98587 |
| 1734997200 | 50.62 | -0.27 | -0.53 | 50.68 | 50.92 | 50.1 | 499986 |
| 1734738000 | 50.89 | 1.44 | 2.91 | 49.53 | 51.05 | 49.3647 | 1880140 |
| 1734651600 | 49.45 | -0.4 | -0.80 | 50.01 | 50.93 | 49.16 | 586721 |
| 1734565200 | 49.85 | -1.09 | -2.14 | 51.11 | 52 | 49.67 | 674588 |
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
