Premium
US Foods Holding Corporation (USFD)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.158478605388 | 69.41 | 69.95 | 68.47 | 1702054 | 69.32354822 | CS |
| 4 | 1.9 | 2.80981958001 | 67.62 | 69.95 | 65.64 | 1549543 | 67.87600062 | CS |
| 12 | 8.12 | 13.2247557003 | 61.4 | 72.84 | 61.32 | 1853817 | 67.96995569 | CS |
| 26 | 16.97 | 32.2930542341 | 52.55 | 72.84 | 50.49 | 1853024 | 62.68072291 | CS |
| 52 | 24.25 | 53.567483985 | 45.27 | 72.84 | 45.15 | 1804536 | 57.40288131 | CS |
| 156 | 34.24 | 97.052154195 | 35.28 | 72.84 | 25.49 | 1809857 | 43.79512774 | CS |
| 260 | 28.47 | 69.3544457978 | 41.05 | 72.84 | 8.32 | 2164743 | 35.7279337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 69.52 | 0.21 | 0.30 | 68.63 | 69.83 | 68.47 | 1685439 |
| 1737675600 | 69.31 | 0 | 0.00 | 69.31 | 69.31 | 69.31 | 0 |
| 1737589200 | 69.31 | 0.17 | 0.25 | 69.44 | 69.95 | 68.8 | 1745649 |
| 1737502800 | 69.14 | 0.83 | 1.22 | 69.265 | 69.68 | 68.59 | 1659507 |
| 1737157200 | 68.31 | 0.23 | 0.34 | 68.74 | 68.76 | 67.945 | 1067165 |
| 1737070800 | 68.08 | 0.15 | 0.22 | 67.9 | 68.475 | 67.55 | 1835380 |
| 1736984400 | 67.93 | 0.98 | 1.46 | 67.85 | 68.42 | 67.66 | 1942484 |
| 1736898000 | 66.95 | 0.59 | 0.89 | 66.709999 | 66.98 | 65.64 | 1672913 |
| 1736811600 | 66.36 | -0.99 | -1.47 | 66.67 | 67.69 | 65.93 | 1639674 |
| 1736552400 | 67.35 | -0.87 | -1.28 | 67.34 | 67.95 | 66.81 | 1243484 |
| 1736379600 | 68.22 | 1 | 1.49 | 67.099999 | 68.23 | 66.480999 | 1458782 |
| 1736293200 | 67.22 | 0.2 | 0.30 | 67.395 | 68.01 | 66.879999 | 2214510 |
| 1736206800 | 67.019999 | -0.96 | -1.41 | 67.72 | 68.5 | 66.849999 | 1222263 |
| 1735947600 | 67.98 | 0.59 | 0.88 | 67.625 | 67.99 | 66.89 | 986248 |
| 1735861200 | 67.39 | -0.07 | -0.10 | 67.705 | 68.31 | 67.3 | 1056227 |
| 1735688400 | 67.46 | -0.19 | -0.28 | 67.65 | 68.01 | 67.24 | 2412255 |
| 1735602000 | 67.65 | -0.52 | -0.76 | 67.62 | 67.92 | 67.24 | 862694 |
| 1735342800 | 68.17 | -0.31 | -0.45 | 67.99 | 68.49 | 67.82 | 707867 |
| 1735256400 | 68.48 | -0.29 | -0.42 | 68.38 | 68.67 | 68.17 | 643388 |
| 1735077840 | 68.77 | 0.91 | 1.34 | 67.88 | 68.82 | 67.63 | 440747 |
| 1734997200 | 67.86 | 0.17 | 0.25 | 67.31 | 67.95 | 66.56 | 1521040 |
| 1734738000 | 67.69 | 0.83 | 1.24 | 66.405 | 68.06 | 66.405 | 5869221 |
| 1734651600 | 66.86 | 0.14 | 0.21 | 66.864999 | 67.47 | 66.455 | 1714332 |
| 1734565200 | 66.72 | -1.62 | -2.37 | 68.54 | 69.13 | 66.614999 | 2452586 |
| 1734478800 | 68.34 | -0.63 | -0.91 | 68.9 | 69.33 | 67.71 | 1950444 |
| 1734392400 | 68.97 | -0.53 | -0.76 | 69.63 | 70.14 | 68.81 | 1721361 |
| 1734133200 | 69.5 | 0.54 | 0.78 | 68.81 | 69.575 | 68.64 | 1641145 |
| 1734046800 | 68.96 | -0.91 | -1.30 | 70.245 | 70.39 | 68.87 | 1865565 |
| 1733960400 | 69.87 | -0.1 | -0.14 | 69.925 | 70.2399 | 69.46 | 1263694 |
| 1733874000 | 69.97 | 0.44 | 0.63 | 70.62 | 70.645 | 69.57 | 1883440 |
| 1733787600 | 69.53 | -2.47 | -3.43 | 71.71 | 71.81 | 68.96 | 3302462 |
| 1733528400 | 72 | -0.33 | -0.46 | 72.46 | 72.6 | 71.7 | 1092438 |
| 1733442000 | 72.33 | 0.34 | 0.47 | 71.66 | 72.84 | 71.57 | 2120936 |
| 1733355600 | 71.99 | 1.38 | 1.95 | 70.625 | 72.04 | 69.87 | 2405831 |
| 1733269200 | 70.61 | 1.06 | 1.52 | 69.76 | 70.96 | 69.55 | 3436517 |
| 1733182800 | 69.55 | -0.22 | -0.32 | 69.75 | 70.095 | 69.28 | 1881789 |
| 1732917840 | 69.77 | -0.08 | -0.11 | 70 | 70.24 | 69.6 | 857065 |
| 1732750800 | 69.85 | -0.32 | -0.46 | 70.5 | 70.8 | 69.67 | 1229428 |
| 1732664400 | 70.17 | 0.28 | 0.40 | 69.79 | 70.27 | 69.66 | 1579387 |
| 1732578000 | 69.89 | 0.46 | 0.66 | 70.05 | 70.52 | 69.42 | 2376049 |
| 1732318800 | 69.43 | 1.51 | 2.22 | 68.57 | 69.69 | 68.3 | 1967939 |
| 1732232400 | 67.92 | 1.35 | 2.03 | 66.79 | 68.08 | 66.459999 | 2103684 |
| 1732146000 | 66.569999 | 0.06 | 0.09 | 66.5 | 66.629999 | 65.8 | 1971038 |
| 1732059600 | 66.51 | 1.14 | 1.74 | 65.05 | 66.56 | 64.78 | 1802854 |
| 1731973200 | 65.37 | 0.7 | 1.08 | 64.76 | 65.42 | 64.069999 | 1682880 |
| 1731714000 | 64.67 | -1.31 | -1.99 | 66.03 | 66.31 | 64.56 | 1716681 |
| 1731627600 | 65.98 | -0.84 | -1.26 | 66.894999 | 67.205 | 65.87 | 1684109 |
| 1731541200 | 66.819999 | -0.19 | -0.28 | 67.06 | 67.37 | 66.76 | 1429245 |
| 1731454800 | 67.01 | -0.48 | -0.71 | 67.53 | 67.5805 | 66.79 | 1587980 |
| 1731368400 | 67.49 | 0.6 | 0.90 | 67.47 | 68 | 67.235 | 1895629 |
| 1731109200 | 66.89 | 0.33 | 0.50 | 66.59 | 67.79 | 66.36 | 2013355 |
| 1731022800 | 66.56 | 0.76 | 1.16 | 66.129999 | 67.23 | 65.019999 | 2864703 |
| 1730936400 | 65.8 | 2.68 | 4.25 | 66.614999 | 66.66 | 64.735 | 4339518 |
| 1730850000 | 63.12 | 1.36 | 2.20 | 61.685 | 63.625 | 61.685 | 1728625 |
| 1730763600 | 61.76 | 0.32 | 0.52 | 61.4 | 62.42 | 61.32 | 2127107 |
| 1730500800 | 61.44 | -0.21 | -0.34 | 61.95 | 62.495 | 61.28 | 1840066 |
| 1730414400 | 61.65 | -0.06 | -0.10 | 61.5 | 62.24 | 61.5 | 1093209 |
| 1730328000 | 61.71 | -0.13 | -0.21 | 61.74 | 62.535 | 61.575 | 1132051 |
| 1730241600 | 61.84 | 0.84 | 1.38 | 60.33 | 62.17 | 59.65 | 1959922 |
| 1730155200 | 61 | 0.26 | 0.43 | 61.07 | 61.46 | 60.84 | 1617358 |
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
