Premium
Universal Insurance Holdings Inc (UVE)
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 | -0.03 | -0.142857142857 | 21 | 21.515 | 20.02 | 240428 | 20.69519103 | CS |
| 4 | -1.81 | -7.94556628622 | 22.78 | 23.02 | 20.02 | 148688 | 21.44583296 | CS |
| 12 | -1.15 | -5.19891500904 | 22.12 | 23.39 | 16.5 | 205679 | 19.98269278 | CS |
| 26 | 2.61 | 14.2156862745 | 18.36 | 23.39 | 16.5 | 189544 | 20.04394687 | CS |
| 52 | 4.53 | 27.5547445255 | 16.44 | 23.39 | 15.78 | 184355 | 19.45172056 | CS |
| 156 | 4.24 | 25.3436939629 | 16.73 | 23.39 | 8.39 | 226884 | 15.44056565 | CS |
| 260 | -8.41 | -28.6249149081 | 29.38 | 29.38 | 8.39 | 215922 | 15.82035824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.97 | 0.2 | 0.96 | 20.79 | 21.01 | 20.615 | 55752 |
| 1734997200 | 20.77 | 0.13 | 0.63 | 20.48 | 21.0799 | 20.44 | 169964 |
| 1734738000 | 20.64 | 0.05 | 0.24 | 20.02 | 20.895 | 20.02 | 479629 |
| 1734651600 | 20.59 | -0.03 | -0.15 | 20.71 | 21.045 | 20.46 | 233361 |
| 1734565200 | 20.62 | -0.51 | -2.41 | 21.25 | 21.515 | 20.51 | 197020 |
| 1734478800 | 21.13 | 0 | 0.00 | 21 | 21.22 | 20.81 | 122164 |
| 1734392400 | 21.13 | -0.13 | -0.61 | 21.2 | 21.47 | 21.05 | 84362 |
| 1734133200 | 21.26 | 0.12 | 0.57 | 21.19 | 21.49 | 21.12 | 90886 |
| 1734046800 | 21.14 | -0.37 | -1.72 | 21.64 | 21.7498 | 21.09 | 110365 |
| 1733960400 | 21.51 | 0.29 | 1.37 | 21.21 | 21.665 | 21.17 | 171351 |
| 1733874000 | 21.22 | -0.59 | -2.71 | 21.71 | 21.76 | 20.8342 | 141806 |
| 1733787600 | 21.81 | -0.06 | -0.27 | 21.91 | 21.94 | 21.6 | 134069 |
| 1733528400 | 21.87 | -0.78 | -3.44 | 22.45 | 22.495 | 21.83 | 95675 |
| 1733442000 | 22.65 | -0.07 | -0.31 | 22.74 | 22.8075 | 22.42 | 140134 |
| 1733355600 | 22.72 | 0.37 | 1.66 | 22.35 | 22.73 | 22.28 | 116297 |
| 1733269200 | 22.35 | -0.1 | -0.45 | 22.12 | 22.7 | 22.12 | 150927 |
| 1733182800 | 22.45 | -0.18 | -0.80 | 22.58 | 22.75 | 22.22 | 126166 |
| 1732917840 | 22.63 | -0.16 | -0.70 | 22.88 | 22.88 | 22.58 | 69317 |
| 1732750800 | 22.79 | 0.07 | 0.31 | 22.89 | 23.02 | 22.65 | 71722 |
| 1732664400 | 22.72 | -0.26 | -1.13 | 22.78 | 22.83 | 22.315 | 119855 |
| 1732578000 | 22.98 | 0.1 | 0.44 | 23 | 23.39 | 22.92 | 122853 |
| 1732318800 | 22.88 | 0.29 | 1.28 | 22.59 | 22.97 | 22.4611 | 108954 |
| 1732232400 | 22.59 | 0.31 | 1.39 | 22.43 | 22.76 | 22.25 | 75403 |
| 1732146000 | 22.28 | -0.05 | -0.22 | 22.39 | 22.5 | 21.895 | 78443 |
| 1732059600 | 22.33 | -0.08 | -0.36 | 22.28 | 22.54 | 21.82 | 90269 |
| 1731973200 | 22.41 | -0.06 | -0.27 | 22.44 | 22.78 | 22.33 | 95420 |
| 1731714000 | 22.47 | 0.12 | 0.54 | 22.61 | 22.69 | 22.22 | 104672 |
| 1731627600 | 22.35 | -0.06 | -0.27 | 22.48 | 22.61 | 22.095 | 105174 |
| 1731541200 | 22.41 | 0.02 | 0.09 | 22.4 | 22.5 | 22.1263 | 118985 |
| 1731454800 | 22.39 | -0.15 | -0.67 | 22.49 | 22.7 | 22.33 | 102120 |
| 1731368400 | 22.54 | 0.82 | 3.78 | 21.9 | 22.56 | 21.9 | 159093 |
| 1731109200 | 21.72 | 0.24 | 1.12 | 21.48 | 22.13 | 21.18 | 170217 |
| 1731022800 | 21.48 | 0.2 | 0.94 | 21.31 | 21.6658 | 20.88 | 146977 |
| 1730936400 | 21.28 | 0.92 | 4.52 | 21.41 | 21.69 | 20.95 | 198199 |
| 1730850000 | 20.36 | 0.86 | 4.41 | 19.49 | 20.44 | 19.49 | 199967 |
| 1730763600 | 19.5 | -0.66 | -3.27 | 19.97 | 20.06 | 19.32 | 327690 |
| 1730500800 | 20.16 | 0.22 | 1.10 | 20.08 | 20.28 | 19.9 | 255840 |
| 1730414400 | 19.94 | -0.24 | -1.19 | 20.16 | 20.4 | 19.94 | 285543 |
| 1730328000 | 20.18 | 0.08 | 0.40 | 20.08 | 20.41 | 19.95 | 168338 |
| 1730241600 | 20.1 | 0.1 | 0.50 | 19.88 | 20.25 | 19.86 | 223523 |
| 1730155200 | 20 | 0.76 | 3.95 | 19.22 | 20.05 | 19.18 | 342316 |
| 1729896000 | 19.24 | -0.86 | -4.28 | 20.1 | 20.75 | 19.05 | 311497 |
| 1729809600 | 20.1 | 0.47 | 2.39 | 19.71 | 20.2 | 19.55 | 225729 |
| 1729723200 | 19.63 | 0.39 | 2.03 | 19.22 | 19.79 | 19.125 | 204841 |
| 1729636800 | 19.24 | -0.01 | -0.05 | 19.1 | 19.27 | 18.8183 | 126667 |
| 1729550400 | 19.25 | -0.62 | -3.12 | 19.88 | 19.938 | 19.21 | 170675 |
| 1729291200 | 19.87 | -0.2 | -1.00 | 20.09 | 20.145 | 19.83 | 239835 |
| 1729204800 | 20.07 | 0.28 | 1.41 | 19.84 | 20.14 | 19.61 | 227446 |
| 1729118400 | 19.79 | 0.12 | 0.61 | 19.85 | 19.9584 | 19.53 | 172207 |
| 1729032000 | 19.67 | 0.48 | 2.50 | 19.24 | 19.975 | 19.2099 | 239233 |
| 1728945600 | 19.19 | 0.18 | 0.95 | 18.78 | 19.29 | 18.6567 | 180094 |
| 1728686400 | 19.01 | 0.05 | 0.26 | 19 | 19.42 | 18.54 | 305350 |
| 1728600000 | 18.96 | 2 | 11.79 | 19.15 | 19.51 | 18.39 | 489948 |
| 1728513600 | 16.96 | -0.74 | -4.18 | 17.41 | 17.94 | 16.94 | 718428 |
| 1728427200 | 17.7 | 0.8 | 4.73 | 17.1 | 18.3 | 16.83 | 771368 |
| 1728340800 | 16.9 | -4.1 | -19.52 | 20.12 | 20.12 | 16.5 | 975875 |
| 1728081600 | 21 | -0.11 | -0.52 | 21.3 | 21.39 | 20.96 | 101209 |
| 1727995200 | 21.11 | -0.23 | -1.08 | 21.2 | 21.2 | 20.92 | 93376 |
| 1727908800 | 21.34 | -0.16 | -0.74 | 21.49 | 21.64 | 21.21 | 72358 |
| 1727822400 | 21.5 | -0.66 | -2.98 | 22.12 | 22.12 | 21.49 | 203831 |
| 1727736000 | 22.16 | 0.18 | 0.82 | 21.92 | 22.29 | 21.89 | 192993 |
| 1727476800 | 21.98 | -0.26 | -1.17 | 22.24 | 22.43 | 21.97 | 165904 |
| 1727390400 | 22.24 | 0.27 | 1.23 | 22.15 | 22.26 | 21.74 | 145619 |
| 1727304000 | 21.97 | -0.13 | -0.59 | 22.14 | 22.21 | 21.89 | 157270 |
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
