Premium
Utz Brands Inc (UTZ)
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 | 0.35 | 5 | 7 | 7.56 | 6.83 | 1748950 | 7.12513058 | CS |
| 4 | -0.02 | -0.271370420624 | 7.37 | 7.56 | 6.78 | 1655298 | 7.08656181 | CS |
| 12 | -0.32 | -4.17209908735 | 7.67 | 8.68 | 6.78 | 1871256 | 7.4444213 | CS |
| 26 | -2.97 | -28.7790697674 | 10.32 | 11.3 | 6.78 | 1814389 | 8.34033724 | CS |
| 52 | -5.34 | -42.0803782506 | 12.69 | 14.67 | 6.78 | 1499558 | 9.69447743 | CS |
| 156 | -8.78 | -54.432734036 | 16.13 | 20.04 | 6.78 | 1050293 | 12.60712458 | CS |
| 260 | -14.86 | -66.9067987393 | 22.21 | 23.79 | 6.78 | 854666 | 13.65832513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 7.22 | -0.13 | -1.77 | 7.37 | 7.49 | 7.21 | 1294358 |
| 1782340800 | 7.35 | 0.3 | 4.26 | 7.08 | 7.425 | 7 | 2056821 |
| 1782254400 | 7.05 | 0.2 | 2.92 | 6.96 | 7.135 | 6.95 | 2087179 |
| 1782168000 | 6.85 | -0.2 | -2.84 | 7 | 7.105 | 6.83 | 1557443 |
| 1781822400 | 7.05 | 0.03 | 0.43 | 7.035 | 7.155 | 6.96 | 2248974 |
| 1781736000 | 7.02 | -0.22 | -3.04 | 7.17 | 7.4 | 6.935 | 1696101 |
| 1781649600 | 7.24 | 0.02 | 0.28 | 7.24 | 7.27 | 7.145 | 1473245 |
| 1781563200 | 7.22 | 0.08 | 1.12 | 7.08 | 7.295 | 7.07 | 1481428 |
| 1781304000 | 7.14 | 0.02 | 0.28 | 7.17 | 7.2 | 7.045 | 1169931 |
| 1781217600 | 7.12 | 0.03 | 0.42 | 7.05 | 7.13 | 6.96 | 1500371 |
| 1781131200 | 7.09 | 0.2 | 2.90 | 6.96 | 7.145 | 6.931 | 1356743 |
| 1781044800 | 6.89 | -0.01 | -0.14 | 6.89 | 7.1 | 6.8 | 1870187 |
| 1780958400 | 6.9 | -0.17 | -2.40 | 7.05 | 7.07 | 6.87 | 1616158 |
| 1780699200 | 7.07 | 0.27 | 3.97 | 6.83 | 7.115 | 6.8 | 2103306 |
| 1780612800 | 6.8 | -0.31 | -4.36 | 7.24 | 7.2701 | 6.78 | 1934442 |
| 1780526400 | 7.11 | 0.04 | 0.57 | 7.11 | 7.185 | 7.025 | 1344085 |
| 1780440000 | 7.07 | -0.16 | -2.21 | 7.2 | 7.23 | 7.045 | 1359904 |
| 1780353600 | 7.23 | -0.09 | -1.23 | 7.25 | 7.41 | 7.07 | 1520149 |
| 1780094400 | 7.32 | -0.18 | -2.40 | 7.37 | 7.445 | 7.25 | 1779841 |
| 1780008000 | 7.5 | 0.05 | 0.67 | 7.41 | 7.57 | 7.38 | 1428425 |
| 1779921600 | 7.45 | -0.03 | -0.40 | 7.62 | 7.72 | 7.41 | 1623348 |
| 1779835200 | 7.48 | -0.29 | -3.73 | 7.7 | 7.75 | 7.455 | 2031789 |
| 1779489600 | 7.77 | 0.07 | 0.91 | 7.71 | 7.895 | 7.666847 | 1314015 |
| 1779403200 | 7.7 | -0.02 | -0.26 | 7.6 | 7.8 | 7.505 | 1731056 |
| 1779316800 | 7.72 | 0.26 | 3.49 | 7.41 | 7.7499 | 7.17 | 2820145 |
| 1779230400 | 7.46 | 0.12 | 1.63 | 7.37 | 7.57 | 7.21 | 3331384 |
| 1779144000 | 7.34 | 0.3 | 4.26 | 6.98 | 7.42 | 6.975 | 2593627 |
| 1778884800 | 7.04 | -0.05 | -0.71 | 7.11 | 7.19 | 6.92 | 1997429 |
| 1778798400 | 7.09 | 0.14 | 2.01 | 7.11 | 7.265 | 6.97 | 2868189 |
| 1778712000 | 6.95 | -0.44 | -5.95 | 7.3 | 7.32 | 6.93 | 2838978 |
| 1778625600 | 7.39 | 0.18 | 2.50 | 7.32 | 7.41 | 7.22 | 3003257 |
| 1778539200 | 7.21 | -0.29 | -3.87 | 7.61 | 7.67 | 7.2 | 2234430 |
| 1778280000 | 7.5 | -0.22 | -2.85 | 7.75 | 7.75 | 7.5 | 2044406 |
| 1778193600 | 7.72 | -0.58 | -6.99 | 8.31 | 8.43 | 7.71 | 2864777 |
| 1778107200 | 8.3 | 0.61 | 7.93 | 8.16 | 8.68 | 8.03 | 3466902 |
| 1778020800 | 7.69 | 0 | 0.00 | 7.62 | 7.8 | 7.51 | 1470670 |
| 1777934400 | 7.69 | -0.08 | -1.03 | 7.75 | 7.835 | 7.605 | 1482050 |
| 1777675200 | 7.77 | -0.19 | -2.39 | 8.0399999 | 8.14 | 7.735 | 1527594 |
| 1777588800 | 7.96 | 0.21 | 2.71 | 7.74 | 8.01 | 7.7364 | 1364953 |
| 1777502400 | 7.75 | -0.26 | -3.25 | 7.96 | 8.07 | 7.72 | 1653646 |
| 1777416000 | 8.01 | 0.21 | 2.69 | 7.84 | 8.08 | 7.745 | 1757563 |
| 1777329600 | 7.8 | 0.04 | 0.52 | 7.74 | 7.95 | 7.73 | 1776470 |
| 1777070400 | 7.76 | 0.19 | 2.51 | 7.54 | 7.86 | 7.51 | 1993184 |
| 1776984000 | 7.57 | -0.03 | -0.39 | 7.57 | 7.68 | 7.505 | 1101583 |
| 1776897600 | 7.6 | 0.05 | 0.66 | 7.63 | 7.8 | 7.56 | 1280552 |
| 1776811200 | 7.55 | -0.07 | -0.92 | 7.62 | 7.69 | 7.425 | 2484737 |
| 1776724800 | 7.62 | 0.05 | 0.66 | 7.55 | 7.7 | 7.46 | 1861200 |
| 1776465600 | 7.57 | -0.28 | -3.57 | 7.88 | 8.005 | 7.55 | 1443743 |
| 1776379200 | 7.85 | 0.11 | 1.42 | 7.74 | 7.895 | 7.705 | 1341058 |
| 1776292800 | 7.74 | -0.09 | -1.15 | 7.86 | 7.94 | 7.6 | 2370446 |
| 1776206400 | 7.83 | 0.28 | 3.71 | 7.6 | 7.995 | 7.58 | 3339310 |
| 1776120000 | 7.55 | 0 | 0.00 | 7.45 | 7.575 | 7.29 | 1176446 |
| 1775860800 | 7.55 | 0.03 | 0.40 | 7.55 | 7.605 | 7.47 | 1255828 |
| 1775774400 | 7.52 | -0.06 | -0.79 | 7.5 | 7.605 | 7.43 | 1603610 |
| 1775688000 | 7.58 | -0.14 | -1.81 | 7.89 | 7.9 | 7.525 | 2299447 |
| 1775601600 | 7.72 | -0.02 | -0.26 | 7.63 | 7.765 | 7.6 | 1206205 |
| 1775515200 | 7.74 | 0.03 | 0.39 | 7.67 | 7.81 | 7.575 | 1228495 |
| 1775169600 | 7.71 | -0.01 | -0.13 | 7.6 | 7.765 | 7.51 | 1672267 |
| 1775083200 | 7.72 | -0.2 | -2.53 | 7.86 | 8.01 | 7.72 | 1476696 |
| 1774996800 | 7.92 | 0.09 | 1.15 | 7.85 | 7.96 | 7.55 | 2935015 |
| 1774910400 | 7.83 | 0.42 | 5.67 | 7.42 | 7.83 | 7.37 | 2176935 |
| 1774651200 | 7.41 | -0.05 | -0.67 | 7.42 | 7.64 | 7.3601 | 1287802 |
| 1774564800 | 7.46 | -0.1 | -1.32 | 7.54 | 7.67 | 7.44 | 1296884 |
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.
