Premium
US Foods Holding Corporation (USFD)
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 | -1.26 | -1.35236664162 | 93.17 | 95.65 | 91.78 | 3229179 | 92.83233006 | CS |
| 4 | 11.59 | 14.4297808765 | 80.32 | 95.65 | 80 | 2986249 | 87.1580737 | CS |
| 12 | 0.72 | 0.7895602588 | 91.19 | 95.65 | 79.52 | 2549727 | 87.82240665 | CS |
| 26 | 14.51 | 18.7467700258 | 77.4 | 102.13 | 74.14 | 2687617 | 88.06034824 | CS |
| 52 | 15.64 | 20.5060967615 | 76.27 | 102.13 | 69.875 | 2397967 | 83.43176042 | CS |
| 156 | 49.63 | 117.38410596 | 42.28 | 102.13 | 35.66 | 2062281 | 66.68556033 | CS |
| 260 | 54.77 | 147.46903608 | 37.14 | 102.13 | 25.49 | 2005358 | 54.45476742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 91.91 | -1.84 | -1.96 | 94.8 | 95.65 | 91.78 | 5387923 |
| 1781736000 | 93.75 | 0.53 | 0.57 | 92.39 | 94.22 | 91.85 | 2699080 |
| 1781649600 | 93.22 | -0.22 | -0.24 | 93.9 | 94.8 | 92.5412 | 2010424 |
| 1781563200 | 93.44 | 0.12 | 0.13 | 93.17 | 94.05 | 92.64 | 2819290 |
| 1781304000 | 93.32 | 2.09 | 2.29 | 91.83 | 93.56 | 91.16 | 2325236 |
| 1781217600 | 91.23 | 1.05 | 1.16 | 91.295 | 92.24 | 89.79 | 3242859 |
| 1781131200 | 90.18 | 0.93 | 1.04 | 89.64 | 91.18 | 89.395 | 3661499 |
| 1781044800 | 89.25 | 2.46 | 2.83 | 86.3 | 89.32 | 85.16 | 3306500 |
| 1780958400 | 86.79 | 2.18 | 2.58 | 85 | 86.98 | 84.475 | 3595061 |
| 1780699200 | 84.61 | 2.41 | 2.93 | 82.23 | 84.64 | 81.77 | 5013931 |
| 1780612800 | 82.2 | -0.96 | -1.15 | 84 | 84.92 | 81.905 | 2677308 |
| 1780526400 | 83.16 | 2.44 | 3.02 | 80.36 | 83.96 | 80.3 | 3320202 |
| 1780440000 | 80.72 | -0.51 | -0.63 | 81.15 | 81.65 | 80.49 | 2128482 |
| 1780353600 | 81.23 | -0.62 | -0.76 | 80.48 | 81.61 | 80.11 | 2042302 |
| 1780094400 | 81.85 | 0.7 | 0.86 | 80.97 | 82.345 | 80.305 | 2557578 |
| 1780008000 | 81.15 | -1.24 | -1.51 | 82.03 | 82.275 | 80.71 | 1823995 |
| 1779921600 | 82.39 | 1.09 | 1.34 | 80.49 | 82.9 | 80.49 | 2110757 |
| 1779835200 | 81.3 | 0.83 | 1.03 | 80.32 | 81.85 | 80 | 3030058 |
| 1779489600 | 80.47 | -0.77 | -0.95 | 81.09 | 81.63 | 79.795 | 1803239 |
| 1779403200 | 81.24 | 0.12 | 0.15 | 80.05 | 81.835 | 79.52 | 2039993 |
| 1779316800 | 81.12 | -0.13 | -0.16 | 81.72 | 82.31 | 80.43 | 3924364 |
| 1779230400 | 81.25 | -0.8 | -0.98 | 81.63 | 82.125 | 80.57 | 2935362 |
| 1779144000 | 82.05 | -0.33 | -0.40 | 82.36 | 82.9 | 81.775 | 2906386 |
| 1778884800 | 82.38 | -1.58 | -1.88 | 83.76 | 84 | 82.025 | 3230545 |
| 1778798400 | 83.96 | -1.2 | -1.41 | 85.45 | 86.29 | 83.73 | 2630566 |
| 1778712000 | 85.16 | 1.19 | 1.42 | 83.56 | 85.48 | 83.56 | 3124328 |
| 1778625600 | 83.97 | 0.36 | 0.43 | 83.71 | 85.1 | 83.45 | 3250956 |
| 1778539200 | 83.61 | -0.79 | -0.94 | 84.01 | 85.33 | 82.39 | 3530438 |
| 1778280000 | 84.4 | -2.48 | -2.85 | 87.76 | 87.78 | 84.31 | 3388738 |
| 1778193600 | 86.88 | -5.17 | -5.62 | 87 | 88.255 | 83.66 | 6095288 |
| 1778107200 | 92.05 | 0.12 | 0.13 | 93.31 | 94.995 | 91.99 | 3037209 |
| 1778020800 | 91.93 | 0.87 | 0.96 | 91.4 | 93.09 | 91.4 | 1701328 |
| 1777934400 | 91.06 | -1.98 | -2.13 | 92.73 | 93.12 | 90.65 | 2313156 |
| 1777675200 | 93.04 | -0.45 | -0.48 | 93.93 | 95.15 | 93.03 | 1854284 |
| 1777588800 | 93.49 | 2.21 | 2.42 | 91.72 | 94.43 | 91.72 | 1496859 |
| 1777502400 | 91.28 | 0.9 | 1.00 | 91.35 | 91.86 | 89.99 | 1693454 |
| 1777416000 | 90.38 | -0.62 | -0.68 | 91.62 | 92.3 | 89.7 | 1280419 |
| 1777329600 | 91 | -2.2 | -2.36 | 92.98 | 93.63 | 90.65 | 1652133 |
| 1777070400 | 93.2 | 0.37 | 0.40 | 92.25 | 93.68 | 91.565 | 1720554 |
| 1776984000 | 92.83 | 0.57 | 0.62 | 92.53 | 93.49 | 91.995 | 1570069 |
| 1776897600 | 92.26 | 0.56 | 0.61 | 92.25 | 92.66 | 91.28 | 1519953 |
| 1776811200 | 91.7 | -1.57 | -1.68 | 93.76 | 93.91 | 91.64 | 2802491 |
| 1776724800 | 93.27 | -0.42 | -0.45 | 93.69 | 94.34 | 93.12 | 2065370 |
| 1776465600 | 93.69 | 3.89 | 4.33 | 90.23 | 93.74 | 89.9 | 3142312 |
| 1776379200 | 89.8 | -0.41 | -0.45 | 90 | 90.95 | 88.77 | 1876398 |
| 1776292800 | 90.21 | -2.26 | -2.44 | 92 | 92.32 | 89.84 | 1742488 |
| 1776206400 | 92.47 | 1.08 | 1.18 | 91.34 | 92.76 | 90.905 | 1638617 |
| 1776120000 | 91.39 | -0.03 | -0.03 | 91.04 | 91.47 | 90.02 | 1567502 |
| 1775860800 | 91.42 | -0.65 | -0.71 | 92 | 92.49 | 90.06 | 2123965 |
| 1775774400 | 92.07 | 0.39 | 0.43 | 91.12 | 92.195 | 90.4705 | 2703051 |
| 1775688000 | 91.68 | 2.32 | 2.60 | 90.84 | 93.0999 | 90.84 | 2182714 |
| 1775601600 | 89.36 | -1.55 | -1.70 | 90.55 | 91.39 | 88.96 | 1565870 |
| 1775515200 | 90.91 | 1 | 1.11 | 90 | 91.33 | 90 | 1404769 |
| 1775169600 | 89.91 | -0.92 | -1.01 | 90.41 | 91.12 | 88.96 | 1508453 |
| 1775083200 | 90.83 | -1.38 | -1.50 | 91.91 | 93.2 | 90.1 | 2213170 |
| 1774996800 | 92.21 | 1.25 | 1.37 | 91 | 92.59 | 90 | 1991131 |
| 1774910400 | 90.96 | 0.1 | 0.11 | 91.19 | 91.98 | 90.175 | 2354006 |
| 1774651200 | 90.86 | -1.24 | -1.35 | 91.58 | 92.45 | 90.465 | 1836793 |
| 1774564800 | 92.1 | -0.38 | -0.41 | 92.11 | 93.35 | 91.77 | 1384944 |
| 1774478400 | 92.48 | 1.35 | 1.48 | 92.11 | 92.86 | 90.2901 | 2143626 |
| 1774392000 | 91.13 | 1.8 | 2.02 | 89.13 | 91.86 | 88.84 | 2852122 |
| 1774305600 | 89.33 | -0.07 | -0.08 | 91.17 | 92.32 | 89.16 | 2987069 |
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.
