Premium
Utz Brands Inc (UTZ)
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 | -1.08 | -6.95428203477 | 15.53 | 15.79 | 14.4 | 817960 | 15.30273161 | CS |
| 4 | -2.525 | -14.8748159057 | 16.975 | 17.78 | 14.4 | 632939 | 16.13342617 | CS |
| 12 | -2.69 | -15.6942823804 | 17.14 | 18.29 | 14.4 | 632335 | 16.75269235 | CS |
| 26 | -2.08 | -12.5831820932 | 16.53 | 18.885 | 14.17 | 721954 | 16.6471141 | CS |
| 52 | -2.71 | -15.7925407925 | 17.16 | 20.04 | 14.17 | 729732 | 17.27855125 | CS |
| 156 | -3.22 | -18.2229767968 | 17.67 | 20.04 | 11.17 | 614044 | 16.13394307 | CS |
| 260 | -4.5 | -23.746701847 | 18.95 | 30.11 | 11.17 | 650407 | 17.61794998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022800 | 16.95 | -1.07 | -5.94 | 17.7 | 17.81 | 16.73 | 1272770 |
| 1730936400 | 18.02 | 0.79 | 4.59 | 17.6 | 18.29 | 17.6 | 944453 |
| 1730850000 | 17.23 | -0.11 | -0.63 | 17.13 | 17.36 | 16.99 | 575400 |
| 1730763600 | 17.34 | -0.01 | -0.06 | 16.97 | 17.405 | 16.97 | 447487 |
| 1730500800 | 17.35 | 0.13 | 0.75 | 17.5 | 18.08 | 17.18 | 1093157 |
| 1730414400 | 17.22 | 1.01 | 6.23 | 16.9 | 17.92 | 16.55 | 1206771 |
| 1730328000 | 16.21 | -0.24 | -1.46 | 16.39 | 16.48 | 16.04 | 782930 |
| 1730241600 | 16.45 | -0.15 | -0.90 | 16.51 | 16.594999 | 16.309999 | 570426 |
| 1730155200 | 16.6 | 0.14 | 0.85 | 16.649999 | 16.68 | 16.425 | 783826 |
| 1729896000 | 16.46 | -0.16 | -0.96 | 16.64 | 16.754999 | 16.41 | 480133 |
| 1729809600 | 16.62 | -0.13 | -0.78 | 16.59 | 16.815 | 16.559999 | 607795 |
| 1729723200 | 16.75 | 0 | 0.00 | 16.64 | 16.89 | 16.54 | 400300 |
| 1729636800 | 16.75 | -0.14 | -0.83 | 16.93 | 16.93 | 16.64 | 409212 |
| 1729550400 | 16.89 | -0.56 | -3.21 | 17.52 | 17.64 | 16.87 | 398382 |
| 1729291200 | 17.45 | -0.19 | -1.08 | 17.64 | 17.77 | 17.36 | 477590 |
| 1729204800 | 17.64 | 0.08 | 0.46 | 17.63 | 17.68 | 17.37 | 434170 |
| 1729118400 | 17.56 | 0.04 | 0.23 | 17.57 | 17.68 | 17.495 | 326561 |
| 1729032000 | 17.52 | 0.06 | 0.34 | 17.62 | 17.855 | 17.495 | 433248 |
| 1728945600 | 17.46 | 0.37 | 2.17 | 17.14 | 17.495 | 16.96 | 347846 |
| 1728686400 | 17.09 | 0.15 | 0.89 | 16.89 | 17.115 | 16.835 | 450927 |
| 1728600000 | 16.94 | 0.27 | 1.62 | 16.719999 | 16.95 | 16.594999 | 396032 |
| 1728513600 | 16.67 | -0.53 | -3.08 | 17.19 | 17.535 | 16.55 | 736430 |
| 1728427200 | 17.2 | 0.3 | 1.78 | 16.95 | 17.21 | 16.64 | 499401 |
| 1728340800 | 16.9 | -0.17 | -1.00 | 17.05 | 17.05 | 16.69 | 423603 |
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
