Premium
UL Solutions Inc (ULS)
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 | -2.4 | -4.46927374302 | 53.7 | 54.9299 | 50.63 | 631920 | 52.5632997 | CS |
| 4 | -0.03 | -0.0584453535944 | 51.33 | 55.4 | 49.07 | 578855 | 52.74995897 | CS |
| 12 | 1.46 | 2.92937399679 | 49.84 | 59.2307 | 48.11 | 716579 | 51.31058835 | CS |
| 26 | 11.8 | 29.8734177215 | 39.5 | 59.2307 | 39.5 | 738690 | 48.82473759 | CS |
| 52 | 17.07 | 49.8685363716 | 34.23 | 59.2307 | 33.15 | 765428 | 45.33165335 | CS |
| 156 | 17.07 | 49.8685363716 | 34.23 | 59.2307 | 33.15 | 765428 | 45.33165335 | CS |
| 260 | 17.07 | 49.8685363716 | 34.23 | 59.2307 | 33.15 | 765428 | 45.33165335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 51.3 | 0.13 | 0.25 | 51.2 | 51.83 | 50.51 | 499965 |
| 1733960400 | 51.17 | -1.14 | -2.18 | 52.4 | 52.88 | 50.63 | 692908 |
| 1733874000 | 52.31 | -0.03 | -0.06 | 52.23 | 52.95 | 51.92 | 500354 |
| 1733787600 | 52.34 | -1.01 | -1.89 | 53.06 | 53.54 | 52.23 | 671933 |
| 1733528400 | 53.35 | -0.29 | -0.54 | 54.38 | 54.5 | 52.86 | 522334 |
| 1733442000 | 53.64 | -0.49 | -0.91 | 53.7 | 54.9299 | 53.56 | 772072 |
| 1733355600 | 54.13 | 1.09 | 2.06 | 52.92 | 54.16 | 52.91 | 445642 |
| 1733269200 | 53.04 | 0.22 | 0.42 | 52.87 | 53.31 | 52.19 | 461042 |
| 1733182800 | 52.82 | -0.91 | -1.69 | 53.58 | 54.12 | 52.81 | 319484 |
| 1732917840 | 53.73 | 0.08 | 0.15 | 53.63 | 53.97 | 52.95 | 218689 |
| 1732750800 | 53.65 | -0.73 | -1.34 | 54.41 | 54.635 | 53.53 | 374203 |
| 1732664400 | 54.38 | -0.92 | -1.66 | 55.06 | 55.4 | 53.52 | 590803 |
| 1732578000 | 55.3 | 1.26 | 2.33 | 54.03 | 55.36 | 53.945 | 1011613 |
| 1732318800 | 54.04 | 0.92 | 1.73 | 53.52 | 54.12 | 53.04 | 638523 |
| 1732232400 | 53.12 | 0.3 | 0.57 | 52.54 | 53.51 | 52.38 | 563117 |
| 1732146000 | 52.82 | 1.08 | 2.09 | 51.87 | 53.08 | 51.665 | 632259 |
| 1732059600 | 51.74 | 1.14 | 2.25 | 50.6 | 51.835 | 50.22 | 783347 |
| 1731973200 | 50.6 | 0.63 | 1.26 | 49.94 | 50.83 | 49.585 | 747980 |
| 1731714000 | 49.97 | 0.06 | 0.12 | 49.91 | 50.1 | 49.07 | 586653 |
| 1731627600 | 49.91 | -0.93 | -1.83 | 51.33 | 51.3533 | 49.89 | 465281 |
| 1731541200 | 50.84 | 0.51 | 1.01 | 50.68 | 51.015 | 50.02 | 722251 |
| 1731454800 | 50.33 | -1.29 | -2.50 | 51.66 | 51.8014 | 49.81 | 852577 |
| 1731368400 | 51.62 | 0.26 | 0.51 | 51.5 | 53.18 | 51.28 | 601241 |
| 1731109200 | 51.36 | 1.31 | 2.62 | 50.25 | 51.59 | 50.05 | 676642 |
| 1731022800 | 50.05 | -0.35 | -0.69 | 50.34 | 50.885 | 49.661 | 1078742 |
| 1730936400 | 50.4 | -1.14 | -2.21 | 51.91 | 51.94 | 49.29 | 2078155 |
| 1730850000 | 51.54 | -0.42 | -0.81 | 56.85 | 59.2307 | 50.64 | 1320894 |
| 1730763600 | 51.96 | 0.36 | 0.70 | 51.67 | 52.4125 | 51.6 | 806281 |
| 1730500800 | 51.6 | -0.36 | -0.69 | 52.07 | 52.59 | 51.57 | 558793 |
| 1730414400 | 51.96 | -0.74 | -1.40 | 52.46 | 52.67 | 51.6639 | 536734 |
| 1730328000 | 52.7 | 0.09 | 0.17 | 52.62 | 52.92 | 52.37 | 307612 |
| 1730241600 | 52.61 | 0.02 | 0.04 | 52.45 | 52.95 | 51.87 | 528551 |
| 1730155200 | 52.59 | -0.38 | -0.72 | 53.07 | 53.2974 | 52.45 | 335587 |
| 1729896000 | 52.97 | 0.06 | 0.11 | 53.03 | 53.175 | 52.54 | 290092 |
| 1729809600 | 52.91 | -0.09 | -0.17 | 53.2 | 53.76 | 52.59 | 302466 |
| 1729723200 | 53 | -0.88 | -1.63 | 54.16 | 54.36 | 52.885 | 277983 |
| 1729636800 | 53.88 | 0.89 | 1.68 | 53.03 | 53.97 | 52.38 | 501395 |
| 1729550400 | 52.99 | -0.16 | -0.30 | 53.03 | 53.63 | 52.695 | 306018 |
| 1729291200 | 53.15 | -0.63 | -1.17 | 53.78 | 54.12 | 53.11 | 327288 |
| 1729204800 | 53.78 | -0.51 | -0.94 | 54.38 | 54.76 | 53.5401 | 381097 |
| 1729118400 | 54.29 | 0.67 | 1.25 | 53.78 | 54.41 | 53.6 | 718288 |
| 1729032000 | 53.62 | 0.2 | 0.37 | 53.42 | 53.99 | 53.23 | 605596 |
| 1728945600 | 53.42 | 0.93 | 1.77 | 52.84 | 53.45 | 52.65 | 637280 |
| 1728686400 | 52.49 | 0.79 | 1.53 | 51.57 | 52.529 | 51.57 | 588221 |
| 1728600000 | 51.7 | 0.51 | 1.00 | 50.93 | 51.88 | 50.63 | 519409 |
| 1728513600 | 51.19 | 0.71 | 1.41 | 50.43 | 51.54 | 50.43 | 890220 |
| 1728427200 | 50.48 | 0.36 | 0.72 | 50.15 | 51.285 | 50.1 | 571557 |
| 1728340800 | 50.12 | -0.58 | -1.14 | 50.61 | 50.86 | 49.785 | 592761 |
| 1728081600 | 50.7 | 0.84 | 1.68 | 50 | 50.71 | 49.53 | 1334773 |
| 1727995200 | 49.86 | 0.63 | 1.28 | 49 | 49.95 | 48.925 | 1954728 |
| 1727908800 | 49.23 | 0.07 | 0.14 | 48.93 | 49.66 | 48.74 | 1271378 |
| 1727822400 | 49.16 | -0.14 | -0.28 | 49.41 | 49.725 | 48.72 | 1462011 |
| 1727736000 | 49.3 | -0.2 | -0.40 | 49.57 | 49.67 | 48.96 | 796331 |
| 1727476800 | 49.5 | 0.04 | 0.08 | 49.24 | 50.14 | 49.06 | 848273 |
| 1727390400 | 49.46 | 0 | 0.00 | 49.65 | 50.33 | 49.31 | 2046205 |
| 1727304000 | 49.46 | 0.14 | 0.28 | 49.15 | 49.69 | 48.77 | 875927 |
| 1727217600 | 49.32 | 0.03 | 0.06 | 49.19 | 49.94 | 48.68 | 495781 |
| 1727131200 | 49.29 | 0.79 | 1.63 | 48.58 | 49.79 | 48.41 | 526393 |
| 1726872000 | 48.5 | -1.29 | -2.59 | 49.5 | 49.9475 | 48.11 | 830150 |
| 1726785600 | 49.79 | 0.41 | 0.83 | 49.84 | 50.48 | 49.15 | 924219 |
| 1726699200 | 49.38 | 0.61 | 1.25 | 48.88 | 50.06 | 48.69 | 1011877 |
| 1726612800 | 48.77 | -0.35 | -0.71 | 49.25 | 49.51 | 48.51 | 825946 |
| 1726526400 | 49.12 | 0.28 | 0.57 | 48.98 | 49.43 | 48.8 | 969762 |
| 1726267200 | 48.84 | -0.01 | -0.02 | 48.9 | 49.3 | 48.12 | 1314708 |
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
