Premium
USANA Health Sciences (USNA)
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 | -2.4 | -6.55737704918 | 36.6 | 36.93 | 33.87 | 97181 | 35.32458769 | CS |
| 4 | -3.06 | -8.21256038647 | 37.26 | 37.69 | 31.48 | 140262 | 35.08388839 | CS |
| 12 | -2.15 | -5.91471801926 | 36.35 | 41.835 | 31.48 | 102244 | 37.02005827 | CS |
| 26 | -8.69 | -20.2611331313 | 42.89 | 48.85 | 31.48 | 88421 | 38.38667306 | CS |
| 52 | -16.2 | -32.1428571429 | 50.4 | 52.75 | 31.48 | 84560 | 42.46321466 | CS |
| 156 | -66.09 | -65.8988932097 | 100.29 | 102.13 | 31.48 | 74824 | 56.17993331 | CS |
| 260 | -47.34 | -58.0573951435 | 81.54 | 107.85 | 31.48 | 95495 | 70.18875323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 33.87 | -1.07 | -3.06 | 34.95 | 34.95 | 33.64 | 130893 |
| 1736379600 | 34.94 | -0.38 | -1.08 | 34.97 | 35.04 | 34.1 | 97528 |
| 1736293200 | 35.32 | 0.33 | 0.94 | 35.1 | 35.91 | 35.1 | 109689 |
| 1736206800 | 34.99 | -1.18 | -3.26 | 36.28 | 36.545 | 34.92 | 102707 |
| 1735947600 | 36.17 | -0.22 | -0.60 | 36.87 | 36.93 | 35.91 | 87072 |
| 1735861200 | 36.39 | 0.5 | 1.39 | 36.59 | 36.995 | 36.2407 | 129382 |
| 1735688400 | 35.89 | 0.6 | 1.70 | 35.83 | 36.35 | 35.75 | 81205 |
| 1735602000 | 35.29 | -0.4 | -1.12 | 35.68 | 35.77 | 34.79 | 103586 |
| 1735342800 | 35.69 | -0.25 | -0.70 | 35.88 | 36.51 | 35.41 | 85667 |
| 1735256400 | 35.94 | -0.72 | -1.96 | 36.8 | 37.09 | 35.72 | 87379 |
| 1735077840 | 36.66 | 2.72 | 8.01 | 34.79 | 36.76 | 33.985 | 106151 |
| 1734997200 | 33.94 | 0.56 | 1.68 | 31.5 | 34.5 | 31.44 | 171427 |
| 1734738000 | 33.38 | -1.33 | -3.83 | 34.24 | 34.64 | 33.275 | 619779 |
| 1734651600 | 34.71 | 0.09 | 0.26 | 34.76 | 35.439 | 34.5 | 105555 |
| 1734565200 | 34.62 | -1.66 | -4.58 | 36.2 | 36.83 | 34.58 | 91234 |
| 1734478800 | 36.28 | -0.42 | -1.14 | 36.54 | 37.18 | 36.225 | 92064 |
| 1734392400 | 36.7 | 0.06 | 0.16 | 36.84 | 37.69 | 36.14 | 216926 |
| 1734133200 | 36.64 | -0.98 | -2.60 | 37.87 | 37.87 | 36.03 | 131172 |
| 1734046800 | 37.62 | -0.12 | -0.32 | 37.44 | 38.09 | 37.225 | 63035 |
| 1733960400 | 37.74 | -0.76 | -1.97 | 38.76 | 38.76 | 37.61 | 55649 |
| 1733874000 | 38.5 | 0.34 | 0.89 | 38 | 38.845 | 37.5 | 88593 |
| 1733787600 | 38.16 | 0.85 | 2.28 | 37.61 | 38.75 | 37.37 | 94876 |
| 1733528400 | 37.31 | -0.39 | -1.03 | 38.22 | 38.85 | 37.17 | 79128 |
| 1733442000 | 37.7 | -0.91 | -2.36 | 38.29 | 38.29 | 37.42 | 74557 |
| 1733355600 | 38.61 | 0.36 | 0.94 | 38.38 | 38.71 | 37.87 | 64657 |
| 1733269200 | 38.25 | -1.77 | -4.42 | 39.73 | 39.97 | 38.23 | 58132 |
| 1733182800 | 40.02 | 1.49 | 3.87 | 38.5 | 40.42 | 38.47 | 102416 |
| 1732917840 | 38.53 | -0.63 | -1.61 | 39.01 | 39.37 | 38.37 | 80216 |
| 1732750800 | 39.16 | 1.12 | 2.94 | 38.44 | 39.18 | 38.21 | 87696 |
| 1732664400 | 38.04 | -1.88 | -4.71 | 39.88 | 39.88 | 37.9 | 65370 |
| 1732578000 | 39.92 | 0.02 | 0.05 | 40.37 | 40.785 | 39.84 | 110003 |
| 1732318800 | 39.9 | 0.54 | 1.37 | 39.5 | 40.22 | 39.46 | 83195 |
| 1732232400 | 39.36 | -0.16 | -0.40 | 39.7 | 39.99 | 39.32 | 64073 |
| 1732146000 | 39.52 | 0.48 | 1.23 | 38.85 | 39.53 | 38.85 | 66309 |
| 1732059600 | 39.04 | -0.34 | -0.86 | 39 | 39.49 | 38.55 | 73709 |
| 1731973200 | 39.38 | -0.96 | -2.38 | 40.24 | 40.3839 | 39.28 | 70893 |
| 1731714000 | 40.34 | 0.9 | 2.28 | 39.76 | 40.665 | 39.59 | 80352 |
| 1731627600 | 39.44 | -1.47 | -3.59 | 40.98 | 40.98 | 39.13 | 65222 |
| 1731541200 | 40.91 | 0.39 | 0.96 | 40.9 | 41.52 | 40.58 | 69882 |
| 1731454800 | 40.52 | -0.77 | -1.86 | 41.18 | 41.31 | 40.4 | 81445 |
| 1731368400 | 41.29 | 1.04 | 2.58 | 40.4 | 41.835 | 40.4 | 90775 |
| 1731109200 | 40.25 | -0.28 | -0.69 | 40.35 | 40.59 | 39.94 | 117980 |
| 1731022800 | 40.53 | 0.2 | 0.50 | 40.29 | 40.9497 | 40.138 | 84839 |
| 1730936400 | 40.33 | 1.35 | 3.46 | 40 | 41.17 | 39.98 | 114013 |
| 1730850000 | 38.98 | 1.07 | 2.82 | 37.71 | 39.16 | 37.57 | 95826 |
| 1730763600 | 37.91 | 0.62 | 1.66 | 37.4 | 38.3 | 37.28 | 67138 |
| 1730500800 | 37.29 | 0.35 | 0.95 | 36.9 | 37.3529 | 36.8401 | 76673 |
| 1730414400 | 36.94 | 0.2 | 0.54 | 36.58 | 37.25 | 36.37 | 97662 |
| 1730328000 | 36.74 | -0.56 | -1.50 | 36.96 | 37.6599 | 36.59 | 64006 |
| 1730241600 | 37.3 | 0 | 0.00 | 36.96 | 37.845 | 36.79 | 85023 |
| 1730155200 | 37.3 | 0.49 | 1.33 | 37.09 | 38.1763 | 37.01 | 94608 |
| 1729896000 | 36.81 | -1 | -2.64 | 38.1 | 38.1 | 36.81 | 115774 |
| 1729809600 | 37.81 | 1.23 | 3.36 | 36.69 | 37.92 | 36.69 | 165946 |
| 1729723200 | 36.58 | 2.1 | 6.09 | 34.37 | 36.62 | 34.36 | 158126 |
| 1729636800 | 34.48 | -0.57 | -1.63 | 34.87 | 35.16 | 34.15 | 118077 |
| 1729550400 | 35.05 | -0.8 | -2.23 | 35.76 | 35.9 | 34.77 | 91961 |
| 1729291200 | 35.85 | -0.38 | -1.05 | 36.35 | 36.35 | 35.785 | 49248 |
| 1729204800 | 36.23 | -0.46 | -1.25 | 36.63 | 36.63 | 35.71 | 50605 |
| 1729118400 | 36.69 | 0.46 | 1.27 | 36.4 | 37.07 | 36.23 | 75485 |
| 1729032000 | 36.23 | 0.61 | 1.71 | 35.62 | 36.64 | 35.58 | 86359 |
| 1728945600 | 35.62 | -0.17 | -0.47 | 36.07 | 36.19 | 35.6 | 59791 |
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
