Premium
UniFirst Corp (UNF)
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 | 9.54 | 3.63096597397 | 262.74 | 276.49 | 262.7301 | 117263 | 270.46957902 | CS |
| 4 | -0.46 | -0.168658795923 | 272.74 | 280.5 | 258.17 | 251310 | 266.72229615 | CS |
| 12 | 12.12 | 4.65867158672 | 260.16 | 280.5 | 248.97 | 220070 | 263.14478465 | CS |
| 26 | 75.79 | 38.5719375032 | 196.49 | 283.77 | 195.6 | 264733 | 254.41521593 | CS |
| 52 | 102.3 | 60.183551006 | 169.98 | 283.77 | 147.66 | 212236 | 223.41808151 | CS |
| 156 | 119.78 | 78.5442622951 | 152.5 | 283.77 | 147.66 | 132931 | 203.49263576 | CS |
| 260 | 54.34 | 24.933467927 | 217.94 | 283.77 | 147.66 | 106728 | 199.16519318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 274.02 | 3.66 | 1.35 | 273.19 | 276.43 | 270.58999 | 88199 |
| 1783377600 | 270.36 | -3.2 | -1.17 | 271.79 | 276.49 | 270.27999 | 123694 |
| 1783032000 | 273.56 | 7.02 | 2.63 | 268 | 273.87 | 268 | 101272 |
| 1782945600 | 266.54 | 2.08 | 0.79 | 262.74 | 271.37 | 262.7301 | 155885 |
| 1782859200 | 264.45999 | 0.52 | 0.20 | 263.36 | 265.87 | 263.11 | 98945 |
| 1782772800 | 263.94 | -2.13 | -0.80 | 265.43 | 267.7499 | 261.27999 | 433582 |
| 1782513600 | 266.07 | 3.66 | 1.39 | 264.14999 | 266.375 | 263.20999 | 381239 |
| 1782427200 | 262.41 | -1.2 | -0.46 | 277.02 | 277.02 | 260.8509 | 136511 |
| 1782340800 | 263.61 | 1.97 | 0.75 | 259.89999 | 265.62 | 259.89999 | 303935 |
| 1782254400 | 261.64 | 0.64 | 0.25 | 264.38 | 265.97 | 260.45 | 199157 |
| 1782168000 | 261 | 0 | 0.00 | 261.86 | 264.145 | 259.72 | 122703 |
| 1781822400 | 261 | 1.26 | 0.49 | 260.08 | 262.55 | 258.17 | 307034 |
| 1781736000 | 259.74 | -6.18 | -2.32 | 265.77 | 266.58999 | 259.33 | 173010 |
| 1781649600 | 265.92 | 2.09 | 0.79 | 265.75 | 266.07 | 262.93 | 118408 |
| 1781563200 | 263.83 | -1 | -0.38 | 275.29 | 275.29 | 262.26 | 130732 |
| 1781304000 | 264.83 | -10.82 | -3.93 | 268.52499 | 270 | 263.52999 | 694795 |
| 1781217600 | 275.64999 | 3.05 | 1.12 | 271.85 | 280.5 | 271.85 | 758291 |
| 1781131200 | 272.6 | 2.12 | 0.78 | 272.74 | 273.68 | 269.27 | 196193 |
| 1781044800 | 270.48 | 6.41 | 2.43 | 265.98 | 270.75 | 262.11 | 319043 |
| 1780958400 | 264.07 | -5.85 | -2.17 | 267.83 | 272.70999 | 263.74 | 198122 |
| 1780699200 | 269.92 | -1.54 | -0.57 | 272.77999 | 273.87 | 268.36 | 202042 |
| 1780612800 | 271.45999 | 6.87 | 2.60 | 266.25 | 272.89 | 266.25 | 217175 |
| 1780526400 | 264.58999 | 1.04 | 0.39 | 261.36 | 266 | 260.4766 | 170992 |
| 1780440000 | 263.55 | -0.89 | -0.34 | 263.81 | 265.02999 | 260.2 | 293622 |
| 1780353600 | 264.44 | -0.98 | -0.37 | 265.38 | 266.32 | 260.44 | 183951 |
| 1780094400 | 265.42 | -2.61 | -0.97 | 267.44 | 268.55 | 265.305 | 110520 |
| 1780008000 | 268.02999 | 2.48 | 0.93 | 264.62 | 268.64999 | 263.52999 | 94572 |
| 1779921600 | 265.55 | 1.57 | 0.59 | 263.94 | 267.18 | 263.94 | 199834 |
| 1779835200 | 263.98 | -1.49 | -0.56 | 264.63 | 266.33 | 262.475 | 215697 |
| 1779489600 | 265.47 | 0.7 | 0.26 | 264.06 | 268.6499 | 258 | 186308 |
| 1779403200 | 264.77 | 0.44 | 0.17 | 262.86 | 266.235 | 262.33499 | 235917 |
| 1779316800 | 264.33 | 0.13 | 0.05 | 264 | 265.2599 | 261.9975 | 270408 |
| 1779230400 | 264.2 | -1.58 | -0.59 | 266.89999 | 267.8 | 263.83 | 198502 |
| 1779144000 | 265.77999 | 4.69 | 1.80 | 256.23 | 267.19 | 256.23 | 226943 |
| 1778884800 | 261.08999 | 2.93 | 1.13 | 259.39999 | 262.295 | 258.13 | 273287 |
| 1778798400 | 258.16 | 1.76 | 0.69 | 258.1 | 260.83 | 256.14 | 206994 |
| 1778712000 | 256.39999 | -0.4 | -0.16 | 256.8 | 258.21499 | 254.17 | 150887 |
| 1778625600 | 256.8 | 4.45 | 1.76 | 252.85 | 261.529 | 252.85 | 354584 |
| 1778539200 | 252.35 | -0.06 | -0.02 | 252.24 | 255.3 | 251.29 | 147880 |
| 1778280000 | 252.41 | -4 | -1.56 | 256.58999 | 256.61 | 252.19 | 271677 |
| 1778193600 | 256.41 | 2.07 | 0.81 | 256.67 | 258.6 | 255.3828 | 290639 |
| 1778107200 | 254.34 | 2.04 | 0.81 | 254.17 | 256.08999 | 252.205 | 173460 |
| 1778020800 | 252.3 | 2.56 | 1.03 | 251.02 | 252.89 | 249.41 | 270393 |
| 1777934400 | 249.74 | -2.36 | -0.94 | 251.31 | 252.8099 | 248.97 | 77691 |
| 1777675200 | 252.1 | -3.41 | -1.33 | 257.26 | 260.39999 | 250.63 | 121708 |
| 1777588800 | 255.51 | -0.28 | -0.11 | 255.12 | 256.49 | 253.21 | 206599 |
| 1777502400 | 255.79 | -1.9 | -0.74 | 257.08 | 258.89 | 254.11 | 186754 |
| 1777416000 | 257.69 | -0.52 | -0.20 | 258.91 | 261.14999 | 256.67 | 116991 |
| 1777329600 | 258.20999 | -2.02 | -0.78 | 261.51 | 261.51 | 257.79 | 226045 |
| 1777070400 | 260.23 | -1.65 | -0.63 | 261.29 | 262.355 | 259.165 | 187712 |
| 1776984000 | 261.88 | 2.07 | 0.80 | 259.47 | 262.58999 | 259.47 | 288715 |
| 1776897600 | 259.81 | -1.4 | -0.54 | 261.95999 | 261.95999 | 258.08999 | 121584 |
| 1776811200 | 261.20999 | -0.27 | -0.10 | 262.22 | 262.7658 | 260.25 | 137347 |
| 1776724800 | 261.48 | -1.65 | -0.63 | 262.98 | 264.175 | 261.39999 | 272048 |
| 1776465600 | 263.13 | 0.99 | 0.38 | 264.14999 | 264.88 | 262.64 | 228720 |
| 1776379200 | 262.14 | 2.33 | 0.90 | 258.8 | 262.645 | 258.58 | 170946 |
| 1776292800 | 259.81 | -1.03 | -0.39 | 260.16 | 261 | 257.72 | 213750 |
| 1776206400 | 260.83999 | 1.11 | 0.43 | 258.94 | 261.02 | 258.94 | 181815 |
| 1776120000 | 259.73 | 3.51 | 1.37 | 255.19 | 259.73 | 255.19 | 174367 |
| 1775860800 | 256.22 | -1.04 | -0.40 | 258.26 | 259.86 | 255.9 | 345702 |
| 1775774400 | 257.26 | -1.07 | -0.41 | 257.94 | 259.13 | 255 | 279092 |
| 1775688000 | 258.33 | 3.6 | 1.41 | 259.25 | 260.92 | 256.57 | 335120 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
