Premium
United Natural Foods Inc (UNFI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.61 | -7.6048951049 | 34.32 | 34.76 | 30.92 | 615055 | 32.75141235 | CS |
| 4 | 4.3 | 15.6877052171 | 27.41 | 34.76 | 27.2852 | 585106 | 31.11665275 | CS |
| 12 | 6.84 | 27.5030156815 | 24.87 | 34.76 | 23.67 | 698454 | 28.40071171 | CS |
| 26 | 18.29 | 136.289120715 | 13.42 | 34.76 | 13.16 | 715031 | 23.31780548 | CS |
| 52 | 15.83 | 99.685138539 | 15.88 | 34.76 | 8.58 | 702516 | 17.84163659 | CS |
| 156 | -7.35 | -18.8172043011 | 39.06 | 49.56 | 8.58 | 655043 | 24.26789838 | CS |
| 260 | 24.16 | 320 | 7.55 | 57.89 | 4.99 | 906778 | 24.13531303 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 31.71 | -0.59 | -1.83 | 32.71 | 33.07 | 31.25 | 618837 |
| 1740094800 | 32.299999 | 0.33 | 1.03 | 31.67 | 32.71 | 30.92 | 800025 |
| 1740008400 | 31.97 | -0.86 | -2.62 | 32.57 | 33.14 | 31.91 | 461634 |
| 1739922000 | 32.83 | -1.17 | -3.44 | 34.05 | 34.05 | 32.58 | 662084 |
| 1739576400 | 34 | -0.37 | -1.08 | 34.32 | 34.76 | 33.509999 | 536475 |
| 1739490000 | 34.37 | 2.4 | 7.51 | 32.159999 | 34.4364 | 31.8259 | 1021476 |
| 1739403600 | 31.97 | 0.97 | 3.13 | 30.72 | 32.08 | 30.42 | 531026 |
| 1739317200 | 31 | 0.72 | 2.38 | 30.16 | 31.05 | 29.94 | 322595 |
| 1739230800 | 30.28 | 0.49 | 1.64 | 29.86 | 30.37 | 29.85 | 433100 |
| 1738971600 | 29.79 | -1.07 | -3.47 | 30.75 | 31.115 | 29.67 | 446813 |
| 1738885200 | 30.86 | -0.07 | -0.23 | 31.21 | 31.4121 | 30.49 | 438981 |
| 1738798800 | 30.93 | 0.8 | 2.66 | 30.12 | 30.97 | 29.93 | 548177 |
| 1738712400 | 30.13 | 0.54 | 1.82 | 29.5 | 30.58 | 29.32 | 444903 |
| 1738626000 | 29.59 | -0.15 | -0.50 | 29.04 | 30.01 | 28.0901 | 660054 |
| 1738366800 | 29.74 | -0.72 | -2.36 | 30.29 | 30.5235 | 29.345 | 564275 |
| 1738280400 | 30.46 | 0.44 | 1.47 | 30.29 | 30.72 | 29.89 | 441688 |
| 1738194000 | 30.02 | -0.31 | -1.02 | 30.14 | 30.4399 | 29.38 | 597721 |
| 1738107600 | 30.33 | 1.15 | 3.94 | 29.18 | 30.6 | 29.01 | 867968 |
| 1738021200 | 29.18 | 0.21 | 0.72 | 29.28 | 29.68 | 28.91 | 635895 |
| 1737762000 | 28.97 | 1.65 | 6.04 | 27.41 | 28.97 | 27.2852 | 702126 |
| 1737675600 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1737589200 | 27.32 | -0.92 | -3.26 | 27.97 | 27.97 | 27.08 | 580923 |
| 1737502800 | 28.24 | -0.34 | -1.19 | 28.6 | 28.73 | 27.7801 | 504528 |
| 1737157200 | 28.58 | 0.55 | 1.96 | 28.34 | 28.72 | 27.93 | 548710 |
| 1737070800 | 28.03 | -0.22 | -0.78 | 28.27 | 28.354 | 27.51 | 501129 |
| 1736984400 | 28.25 | 0.23 | 0.82 | 28.75 | 29.2499 | 27.8 | 470052 |
| 1736898000 | 28.02 | 0.33 | 1.19 | 27.8 | 28.185 | 27.42 | 471352 |
| 1736811600 | 27.69 | 0.4 | 1.47 | 26.92 | 27.79 | 26.66 | 490102 |
| 1736552400 | 27.29 | -1.56 | -5.41 | 28.27 | 28.65 | 27.25 | 444933 |
| 1736379600 | 28.85 | 0.2 | 0.70 | 28.4 | 28.94 | 27.6072 | 457166 |
| 1736293200 | 28.65 | 0.55 | 1.96 | 28.36 | 28.82 | 27.82 | 607840 |
| 1736206800 | 28.1 | -0.49 | -1.71 | 28.52 | 28.5408 | 27.22 | 812041 |
| 1735947600 | 28.59 | 1 | 3.62 | 27.55 | 28.59 | 26.9 | 775384 |
| 1735861200 | 27.59 | 0.28 | 1.03 | 27.52 | 27.7806 | 27.03 | 582030 |
| 1735688400 | 27.31 | 0.11 | 0.40 | 27.47 | 27.91 | 27 | 788470 |
| 1735602000 | 27.2 | 0.29 | 1.08 | 26.85 | 27.52 | 26.43 | 547307 |
| 1735342800 | 26.91 | -0.35 | -1.28 | 26.99 | 27.23 | 26.505 | 580843 |
| 1735256400 | 27.26 | 0.45 | 1.68 | 26.57 | 27.37 | 26.4985 | 494542 |
| 1735077840 | 26.81 | 1.16 | 4.52 | 25.55 | 26.875 | 25.55 | 310816 |
| 1734997200 | 25.65 | -0.23 | -0.89 | 25.68 | 26.19 | 25.5493 | 651778 |
| 1734738000 | 25.88 | -0.33 | -1.26 | 26.01 | 26.58 | 25.63 | 2739217 |
| 1734651600 | 26.21 | -0.26 | -0.98 | 26.55 | 26.73 | 26.04 | 652765 |
| 1734565200 | 26.47 | -1.67 | -5.93 | 27.84 | 28.28 | 26.18 | 800232 |
| 1734478800 | 28.14 | 0.22 | 0.79 | 27.66 | 28.27 | 27.4 | 822254 |
| 1734392400 | 27.92 | -0.57 | -2.00 | 27.87 | 28.19 | 27.23 | 895631 |
| 1734133200 | 28.49 | 0.03 | 0.11 | 28.49 | 28.89 | 27.685 | 830849 |
| 1734046800 | 28.46 | 0.38 | 1.35 | 28.08 | 28.96 | 28.01 | 711327 |
| 1733960400 | 28.08 | -1.54 | -5.20 | 30.44 | 31.24 | 27.95 | 1605099 |
| 1733874000 | 29.62 | 4.94 | 20.02 | 28.2 | 32.2 | 28.18 | 2750799 |
| 1733787600 | 24.68 | 0.61 | 2.53 | 24.36 | 24.92 | 24.035 | 1186218 |
| 1733528400 | 24.07 | -0.21 | -0.86 | 24.37 | 24.37 | 23.67 | 472016 |
| 1733442000 | 24.28 | -0.38 | -1.54 | 24.6 | 24.8 | 24.14 | 435842 |
| 1733355600 | 24.66 | -0.43 | -1.71 | 25.3 | 25.36 | 24.38 | 431992 |
| 1733269200 | 25.09 | -0.16 | -0.63 | 25.21 | 25.475 | 24.87 | 655024 |
| 1733182800 | 25.25 | 0.42 | 1.69 | 24.95 | 25.35 | 24.54 | 681267 |
| 1732917840 | 24.83 | 0.11 | 0.44 | 24.87 | 24.9599 | 24.32 | 309019 |
| 1732750800 | 24.72 | 0.14 | 0.57 | 24.91 | 25.2 | 24.63 | 429999 |
| 1732664400 | 24.58 | -0.37 | -1.48 | 25.1 | 25.2 | 24.35 | 693840 |
| 1732578000 | 24.95 | 1.34 | 5.68 | 23.77 | 25.225 | 23.5 | 1342415 |
| 1732318800 | 23.61 | 0 | 0.00 | 23.54 | 23.78 | 23.23 | 657355 |
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
