Premium
Utz Brands Inc (UTZ)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0748502994012 | 13.36 | 13.76 | 12.71 | 950459 | 13.32518124 | CS |
| 4 | -0.73 | -5.17730496454 | 14.1 | 14.35 | 12.71 | 1275904 | 13.55700396 | CS |
| 12 | -3.41 | -20.3218116806 | 16.78 | 17.78 | 12.71 | 854424 | 14.83919409 | CS |
| 26 | -3.29 | -19.7478991597 | 16.66 | 18.885 | 12.71 | 767515 | 16.09420111 | CS |
| 52 | -4.8 | -26.4171711613 | 18.17 | 20.04 | 12.71 | 768593 | 16.78967632 | CS |
| 156 | -3.16 | -19.1167574108 | 16.53 | 20.04 | 11.17 | 633402 | 15.9807399 | CS |
| 260 | -5.58 | -29.4459102902 | 18.95 | 30.11 | 11.17 | 662112 | 17.47490584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 13.37 | -0.16 | -1.18 | 13.6 | 13.685 | 13.2707 | 583834 |
| 1738885200 | 13.53 | 0.18 | 1.35 | 13.51 | 13.76 | 13.36 | 803460 |
| 1738798800 | 13.35 | 0.12 | 0.91 | 13.19 | 13.375 | 13.08 | 689038 |
| 1738712400 | 13.23 | -0.02 | -0.15 | 13.19 | 13.28 | 12.71 | 1408954 |
| 1738626000 | 13.25 | -0.11 | -0.82 | 13.19 | 13.28 | 12.91 | 1074076 |
| 1738366800 | 13.36 | -0.11 | -0.82 | 13.36 | 13.67 | 13.26 | 831840 |
| 1738280400 | 13.47 | 0.05 | 0.37 | 13.57 | 13.58 | 13.29 | 770665 |
| 1738194000 | 13.42 | -0.32 | -2.33 | 13.69 | 13.7 | 13.33 | 1090915 |
| 1738107600 | 13.74 | 0.21 | 1.55 | 13.53 | 13.87 | 13.43 | 1791406 |
| 1738021200 | 13.53 | 0.28 | 2.11 | 13.5 | 13.7 | 13.4319 | 2080755 |
| 1737762000 | 13.25 | -0.3 | -2.21 | 13.8 | 13.86 | 13.2 | 3260017 |
| 1737675600 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1737589200 | 13.55 | -0.4 | -2.87 | 13.89 | 13.91 | 13.505 | 1088554 |
| 1737502800 | 13.95 | -0.29 | -2.04 | 14.27 | 14.345 | 13.6 | 961519 |
| 1737157200 | 14.24 | 0.32 | 2.30 | 13.96 | 14.35 | 13.86 | 803881 |
| 1737070800 | 13.92 | 0.05 | 0.36 | 13.94 | 13.94 | 13.36 | 953945 |
| 1736984400 | 13.87 | 0.26 | 1.91 | 13.82 | 14.07 | 13.62 | 1147151 |
| 1736898000 | 13.61 | -0.32 | -2.30 | 13.94 | 14.08 | 13.365 | 1698834 |
| 1736811600 | 13.93 | 0.49 | 3.65 | 13.44 | 13.97 | 13.37 | 1296538 |
| 1736552400 | 13.44 | -0.71 | -5.02 | 13.91 | 14.2 | 13.37 | 1296712 |
| 1736379600 | 14.15 | -0.34 | -2.35 | 14.35 | 14.35 | 13.46 | 1946640 |
| 1736293200 | 14.49 | 0.09 | 0.62 | 14.5 | 14.78 | 14.35 | 891176 |
| 1736206800 | 14.4 | -0.62 | -4.13 | 14.94 | 15.03 | 14.39 | 966386 |
| 1735947600 | 15.02 | -0.13 | -0.86 | 15.21 | 15.21 | 14.77 | 1140305 |
| 1735861200 | 15.15 | -0.51 | -3.26 | 15.7 | 15.79 | 15.11 | 598416 |
| 1735688400 | 15.66 | 0.2 | 1.29 | 15.5 | 15.72 | 15.47 | 760210 |
| 1735602000 | 15.46 | -0.11 | -0.71 | 15.53 | 15.6 | 15.3301 | 821201 |
| 1735342800 | 15.57 | -0.13 | -0.83 | 15.69 | 15.84 | 15.41 | 539701 |
| 1735256400 | 15.7 | 0.04 | 0.26 | 15.55 | 15.98 | 15.55 | 571309 |
| 1735077840 | 15.66 | 0.12 | 0.77 | 15.56 | 15.71 | 15.47 | 372638 |
| 1734997200 | 15.54 | -0.3 | -1.89 | 15.73 | 15.935 | 15.45 | 631393 |
| 1734738000 | 15.84 | -0.03 | -0.19 | 15.76 | 16.065 | 15.69 | 1312424 |
| 1734651600 | 15.87 | -0.53 | -3.23 | 16.36 | 16.53 | 15.79 | 737925 |
| 1734565200 | 16.399999 | -0.56 | -3.30 | 16.89 | 16.99 | 16.379999 | 609234 |
| 1734478800 | 16.96 | -0.46 | -2.64 | 17.34 | 17.39 | 16.885 | 539802 |
| 1734392400 | 17.42 | -0.32 | -1.80 | 17.61 | 17.765 | 17.37 | 482999 |
| 1734133200 | 17.74 | 0.49 | 2.84 | 17.25 | 17.78 | 17.15 | 706622 |
| 1734046800 | 17.25 | 0.05 | 0.29 | 17.25 | 17.31 | 17.06 | 372721 |
| 1733960400 | 17.2 | -0.28 | -1.60 | 17.55 | 17.6 | 17.19 | 552599 |
| 1733874000 | 17.48 | 0.18 | 1.04 | 17.23 | 17.635 | 17.2 | 449351 |
| 1733787600 | 17.3 | 0.38 | 2.25 | 17.03 | 17.4 | 16.94 | 363770 |
| 1733528400 | 16.92 | 0.1 | 0.59 | 17.03 | 17.22 | 16.875 | 358670 |
| 1733442000 | 16.82 | -0.41 | -2.38 | 17.19 | 17.33 | 16.7 | 531847 |
| 1733355600 | 17.23 | 0.02 | 0.12 | 17.14 | 17.36 | 16.93 | 606522 |
| 1733269200 | 17.21 | -0.05 | -0.29 | 17.25 | 17.525 | 17.16 | 505742 |
| 1733182800 | 17.26 | -0.15 | -0.86 | 17.39 | 17.395 | 17 | 587051 |
| 1732917840 | 17.41 | 0.38 | 2.23 | 17.08 | 17.44 | 17.08 | 378320 |
| 1732750800 | 17.03 | 0 | 0.00 | 17.15 | 17.38 | 17 | 439528 |
| 1732664400 | 17.03 | -0.14 | -0.82 | 17.15 | 17.38 | 16.825 | 717952 |
| 1732578000 | 17.17 | 0.07 | 0.41 | 17.15 | 17.51 | 17.135 | 601112 |
| 1732318800 | 17.1 | 0.19 | 1.12 | 16.98 | 17.15 | 16.81 | 534144 |
| 1732232400 | 16.91 | 0.15 | 0.89 | 16.71 | 17.09 | 16.52 | 528414 |
| 1732146000 | 16.76 | 0.17 | 1.02 | 16.48 | 16.82 | 16.37 | 513724 |
| 1732059600 | 16.59 | 0.17 | 1.04 | 16.42 | 16.754999 | 16.21 | 533512 |
| 1731973200 | 16.42 | 0.12 | 0.74 | 16.42 | 16.81 | 16.25 | 603806 |
| 1731714000 | 16.3 | -0.57 | -3.38 | 16.8 | 16.95 | 16.245 | 636933 |
| 1731627600 | 16.87 | 0.3 | 1.81 | 16.649999 | 17.23 | 16.52 | 791162 |
| 1731541200 | 16.57 | -0.84 | -4.82 | 17.37 | 17.385 | 16.55 | 1123166 |
| 1731454800 | 17.41 | 0 | 0.00 | 17.52 | 17.82 | 17.34 | 773593 |
| 1731368400 | 17.41 | -0.02 | -0.11 | 17.54 | 17.67 | 17.21 | 686204 |
| 1731109200 | 17.43 | 0.48 | 2.83 | 17 | 17.445 | 16.985 | 1355454 |
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
