Premium
United Natural Foods Inc (UNFI)
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 | 0.409 | 1.44568944187 | 28.291 | 29.2499 | 26.66 | 472878 | 27.86613773 | CS |
| 4 | 2.655 | 10.1938951814 | 26.045 | 29.2499 | 25.5493 | 682027 | 27.24321953 | CS |
| 12 | 8.44 | 41.6584402764 | 20.26 | 32.2 | 19.62 | 689184 | 25.38714133 | CS |
| 26 | 15.14 | 111.651917404 | 13.56 | 32.2 | 12 | 691855 | 20.855455 | CS |
| 52 | 14.13 | 96.9800960879 | 14.57 | 32.2 | 8.58 | 694626 | 16.69968126 | CS |
| 156 | -17.44 | -37.7980060685 | 46.14 | 49.56 | 8.58 | 653957 | 24.57876976 | CS |
| 260 | 19.83 | 223.562570462 | 8.87 | 57.89 | 4.99 | 919018 | 23.69731242 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732232400 | 23.61 | 0.77 | 3.37 | 22.94 | 23.68 | 22.558 | 674327 |
| 1732146000 | 22.84 | 1 | 4.58 | 21.66 | 22.84 | 21.56 | 815261 |
| 1732059600 | 21.84 | -0.05 | -0.23 | 21.73 | 22.06 | 21.11 | 842857 |
| 1731973200 | 21.89 | 0.23 | 1.06 | 21.75 | 23.5 | 21.75 | 1128243 |
| 1731714000 | 21.66 | 0.21 | 0.98 | 21.6 | 21.85 | 21.1351 | 455133 |
| 1731627600 | 21.45 | 0.71 | 3.42 | 20.81 | 21.53 | 20.63 | 493340 |
| 1731541200 | 20.74 | -0.22 | -1.05 | 21.1 | 21.39 | 20.71 | 406995 |
| 1731454800 | 20.96 | -0.07 | -0.33 | 20.81 | 21.185 | 20.545 | 535684 |
| 1731368400 | 21.03 | -0.41 | -1.91 | 21.67 | 21.922 | 20.93 | 737666 |
| 1731109200 | 21.44 | 0.13 | 0.61 | 21.33 | 21.69 | 21.27 | 394499 |
| 1731022800 | 21.31 | -0.59 | -2.69 | 21.88 | 21.93 | 21.19 | 490559 |
| 1730936400 | 21.9 | 1.07 | 5.14 | 21.92 | 21.99 | 21.27 | 769309 |
| 1730850000 | 20.83 | 1.13 | 5.74 | 19.79 | 20.92 | 19.74 | 450873 |
| 1730763600 | 19.7 | -0.88 | -4.28 | 20.27 | 20.52 | 19.62 | 519341 |
| 1730500800 | 20.58 | 0.24 | 1.18 | 20.59 | 20.635 | 19.99 | 482184 |
| 1730414400 | 20.34 | -0.33 | -1.60 | 20.78 | 21 | 20.33 | 396385 |
| 1730328000 | 20.67 | -0.04 | -0.19 | 20.48 | 20.92 | 20.4419 | 308475 |
| 1730241600 | 20.71 | -0.16 | -0.77 | 20.75 | 21.225 | 20.52 | 330362 |
| 1730155200 | 20.87 | 1.03 | 5.19 | 20.09 | 20.9 | 19.98 | 356747 |
| 1729896000 | 19.84 | -0.31 | -1.54 | 20.26 | 20.4 | 19.7501 | 321926 |
| 1729809600 | 20.15 | -0.47 | -2.28 | 20.6 | 20.82 | 20.072 | 351769 |
| 1729723200 | 20.62 | -0.03 | -0.15 | 20.53 | 20.69 | 20.3 | 472588 |
| 1729636800 | 20.65 | 0.21 | 1.03 | 20.47 | 20.78 | 20.3543 | 404850 |
| 1729550400 | 20.44 | -1.09 | -5.06 | 21.44 | 21.46 | 20.4 | 427027 |
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
