Premium
Utz Brands Inc (UTZ)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -3.48330914369 | 13.78 | 14.57 | 13.2 | 1496773 | 13.843294 | CS |
| 4 | -0.6 | -4.31654676259 | 13.9 | 14.57 | 12.83 | 1344153 | 13.76006465 | CS |
| 12 | -2.55 | -16.0883280757 | 15.85 | 16.065 | 12.71 | 1149576 | 13.89792108 | CS |
| 26 | -4.55 | -25.4901960784 | 17.85 | 18.885 | 12.71 | 854423 | 15.23360987 | CS |
| 52 | -4.87 | -26.802421574 | 18.17 | 20.04 | 12.71 | 802779 | 16.20618279 | CS |
| 156 | -1.75 | -11.6279069767 | 15.05 | 20.04 | 11.17 | 656139 | 15.87443337 | CS |
| 260 | -5.65 | -29.8153034301 | 18.95 | 30.11 | 11.17 | 673367 | 17.33559443 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 13.3 | -0.12 | -0.89 | 13.58 | 13.58 | 13.22 | 672753 |
| 1741905600 | 13.42 | -0.19 | -1.40 | 13.77 | 13.77 | 13.2 | 871810 |
| 1741819200 | 13.61 | -0.22 | -1.59 | 13.68 | 13.72 | 13.365 | 1276379 |
| 1741732800 | 13.83 | -0.13 | -0.93 | 13.97 | 14.03 | 13.53 | 926935 |
| 1741646400 | 13.96 | -0.05 | -0.36 | 14.09 | 14.57 | 13.92 | 1116751 |
| 1741390800 | 14.01 | 0.23 | 1.67 | 13.78 | 14.415 | 13.78 | 3299741 |
| 1741304400 | 13.78 | 0.04 | 0.29 | 13.56 | 13.87 | 13.27 | 2170012 |
| 1741218000 | 13.74 | -0.07 | -0.51 | 13.75 | 13.97 | 13.6 | 964866 |
| 1741131600 | 13.81 | -0.05 | -0.36 | 13.79 | 14.28 | 13.72 | 1714437 |
| 1741045200 | 13.86 | 0.24 | 1.76 | 13.53 | 14.02 | 13.53 | 1145434 |
| 1740786000 | 13.62 | 0.07 | 0.52 | 13.73 | 13.77 | 13.49 | 1200266 |
| 1740699600 | 13.55 | -0.19 | -1.38 | 13.67 | 13.71 | 13.51 | 945721 |
| 1740613200 | 13.74 | -0.4 | -2.83 | 14.26 | 14.26 | 13.7 | 841759 |
| 1740526800 | 14.14 | 0.23 | 1.65 | 14.17 | 14.432 | 14.08 | 1178517 |
| 1740440400 | 13.91 | -0.19 | -1.35 | 14.02 | 14.31 | 13.81 | 1002642 |
| 1740181200 | 14.1 | 0.25 | 1.81 | 13.98 | 14.48 | 13.96 | 1147118 |
| 1740094800 | 13.85 | 0.38 | 2.82 | 13.66 | 14.5508 | 13.66 | 1896223 |
| 1740008400 | 13.47 | 0.29 | 2.20 | 13.2 | 13.51 | 13.08 | 1593183 |
| 1739922000 | 13.18 | -0.18 | -1.35 | 13.34 | 13.34 | 12.83 | 1424300 |
| 1739576400 | 13.36 | -0.47 | -3.40 | 13.9 | 13.98 | 13.28 | 833361 |
| 1739490000 | 13.83 | 0.14 | 1.02 | 13.77 | 13.9 | 13.425 | 542354 |
| 1739403600 | 13.69 | -0.07 | -0.51 | 13.7 | 13.79 | 13.54 | 742034 |
| 1739317200 | 13.76 | 0.09 | 0.66 | 13.67 | 13.85 | 13.56 | 659405 |
| 1739230800 | 13.67 | 0.3 | 2.24 | 13.35 | 13.69 | 13.26 | 676018 |
| 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 |
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
