Premium
UWM Holdings Corporation (UWMC)
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 | 0.035 | 0.577557755776 | 6.06 | 6.28 | 6.005 | 3068964 | 6.17595585 | CS |
| 4 | 0.385 | 6.74255691769 | 5.71 | 6.28 | 5.309 | 4021107 | 5.79653194 | CS |
| 12 | -0.485 | -7.37082066869 | 6.58 | 6.65 | 5.309 | 3488819 | 6.03288203 | CS |
| 26 | -1.665 | -21.456185567 | 7.76 | 9.74 | 5.309 | 2864063 | 7.01680557 | CS |
| 52 | -0.465 | -7.08841463415 | 6.56 | 9.74 | 5.309 | 2228497 | 6.95964032 | CS |
| 156 | 0.975 | 19.04296875 | 5.12 | 9.74 | 2.84 | 1723803 | 5.63085872 | CS |
| 260 | -5.855 | -48.9958158996 | 11.95 | 12.45 | 2.84 | 2548214 | 6.92673235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 6.16 | -0.06 | -0.96 | 6.19 | 6.21 | 6.12 | 1782046 |
| 1737502800 | 6.22 | 0.08 | 1.30 | 6.19 | 6.26 | 6.12 | 3337954 |
| 1737157200 | 6.14 | -0.04 | -0.65 | 6.2699999 | 6.28 | 6.075 | 3632906 |
| 1737070800 | 6.18 | 0.1 | 1.64 | 6.0599999 | 6.255 | 6.005 | 3578107 |
| 1736984400 | 6.08 | 0.27 | 4.65 | 5.91 | 6.12 | 5.84 | 4708664 |
| 1736898000 | 5.8099999 | 0.38 | 7.00 | 5.51 | 5.85 | 5.44 | 5406684 |
| 1736811600 | 5.43 | -0.03 | -0.55 | 5.38 | 5.43 | 5.309 | 3435252 |
| 1736552400 | 5.46 | -0.22 | -3.87 | 5.57 | 5.58 | 5.32 | 5139549 |
| 1736379600 | 5.68 | 0.11 | 1.97 | 5.5199999 | 5.755 | 5.46 | 5450323 |
| 1736293200 | 5.57 | -0.13 | -2.28 | 5.73 | 5.87 | 5.49 | 4425068 |
| 1736206800 | 5.7 | -0.07 | -1.21 | 5.7699999 | 5.85 | 5.64 | 8797450 |
| 1735947600 | 5.7699999 | 0.13 | 2.30 | 5.62 | 5.85 | 5.53 | 4517171 |
| 1735861200 | 5.64 | -0.23 | -3.92 | 5.9 | 5.915 | 5.48 | 4513614 |
| 1735688400 | 5.87 | 0.13 | 2.26 | 5.8099999 | 5.95 | 5.76 | 3638853 |
| 1735602000 | 5.74 | -0.04 | -0.69 | 5.7699999 | 5.815 | 5.59 | 2376516 |
| 1735342800 | 5.78 | -0.06 | -1.03 | 5.8 | 5.825 | 5.7 | 2291190 |
| 1735256400 | 5.84 | 0.08 | 1.39 | 5.71 | 5.85 | 5.63 | 1880011 |
| 1735077840 | 5.76 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.64 | 1232389 |
| 1734997200 | 5.74 | -0.14 | -2.38 | 5.87 | 5.94 | 5.73 | 2598310 |
| 1734738000 | 5.88 | 0.23 | 4.07 | 5.61 | 6.045 | 5.61 | 4883335 |
| 1734651600 | 5.65 | -0.09 | -1.57 | 5.68 | 5.74 | 5.44 | 4465847 |
| 1734565200 | 5.74 | -0.22 | -3.69 | 6.01 | 6.12 | 5.705 | 4750257 |
| 1734478800 | 5.96 | -0.01 | -0.17 | 5.94 | 6.13 | 5.93 | 3092688 |
| 1734392400 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.16 | 5.945 | 2930731 |
| 1734133200 | 6.0199999 | -0.23 | -3.68 | 6.26 | 6.28 | 5.945 | 4342902 |
| 1734046800 | 6.25 | -0.07 | -1.11 | 6.3 | 6.48 | 6.25 | 2784625 |
| 1733960400 | 6.32 | 0.19 | 3.10 | 6.19 | 6.33 | 6.13 | 2499132 |
| 1733874000 | 6.13 | -0.15 | -2.39 | 6.23 | 6.37 | 6.12 | 2127407 |
| 1733787600 | 6.28 | -0.19 | -2.94 | 6.46 | 6.4683 | 6.085 | 2718023 |
| 1733528400 | 6.47 | 0.2 | 3.19 | 6.34 | 6.515 | 6.325 | 2628730 |
| 1733442000 | 6.2699999 | -0.07 | -1.10 | 6.35 | 6.43 | 6.22 | 2666922 |
| 1733355600 | 6.34 | -0.2 | -3.06 | 6.5 | 6.53 | 6.265 | 2342259 |
| 1733269200 | 6.54 | -0.02 | -0.30 | 6.55 | 6.62 | 6.47 | 2501046 |
| 1733182800 | 6.5599999 | 0.05 | 0.77 | 6.5 | 6.61 | 6.36 | 2636926 |
| 1732917840 | 6.51 | -0.05 | -0.76 | 6.64 | 6.64 | 6.48 | 1909490 |
| 1732750800 | 6.5599999 | 0.15 | 2.34 | 6.51 | 6.65 | 6.49 | 2985459 |
| 1732664400 | 6.41 | -0.01 | -0.16 | 6.3099999 | 6.425 | 6.125 | 3470617 |
| 1732578000 | 6.42 | 0.27 | 4.39 | 6.3099999 | 6.64 | 6.2699999 | 4115286 |
| 1732318800 | 6.15 | 0.13 | 2.16 | 6.01 | 6.205 | 5.99 | 2083927 |
| 1732232400 | 6.0199999 | -0.05 | -0.82 | 6.08 | 6.21 | 6 | 1889349 |
| 1732146000 | 6.07 | -0.17 | -2.72 | 6.16 | 6.1992 | 5.83 | 4679591 |
| 1732059600 | 6.24 | 0.33 | 5.58 | 5.89 | 6.25 | 5.85 | 3427542 |
| 1731973200 | 5.91 | 0.08 | 1.37 | 5.8 | 5.925 | 5.67 | 3700481 |
| 1731714000 | 5.83 | 0.09 | 1.57 | 5.78 | 5.93 | 5.745 | 3066963 |
| 1731627600 | 5.74 | -0.16 | -2.71 | 5.9 | 5.96 | 5.7 | 3099705 |
| 1731541200 | 5.9 | -0.12 | -1.99 | 6.04 | 6.07 | 5.85 | 4015155 |
| 1731454800 | 6.0199999 | -0.17 | -2.75 | 6.11 | 6.19 | 5.99 | 3168321 |
| 1731368400 | 6.19 | -0.04 | -0.64 | 6.2 | 6.26 | 6.075 | 3301598 |
| 1731109200 | 6.23 | 0.07 | 1.14 | 6.14 | 6.25 | 6.03 | 3624919 |
| 1731022800 | 6.16 | -0.47 | -7.09 | 6.43 | 6.58 | 6.11 | 6311763 |
| 1730936400 | 6.63 | 0.07 | 1.07 | 6.7 | 6.7 | 6.255 | 5713983 |
| 1730850000 | 6.5599999 | 0.18 | 2.82 | 6.33 | 6.61 | 6.3099999 | 3011334 |
| 1730763600 | 6.38 | 0.09 | 1.43 | 6.3 | 6.515 | 6.3 | 3296256 |
| 1730500800 | 6.29 | -0.15 | -2.33 | 6.5 | 6.525 | 6.28 | 3343082 |
| 1730414400 | 6.44 | -0.17 | -2.57 | 6.59 | 6.6255 | 6.42 | 3288660 |
| 1730328000 | 6.61 | 0.07 | 1.07 | 6.53 | 6.72 | 6.515 | 3892946 |
| 1730241600 | 6.54 | -0.09 | -1.36 | 6.5199999 | 6.5599999 | 6.33 | 2916215 |
| 1730155200 | 6.63 | 0 | 0.00 | 6.66 | 6.68 | 6.5199999 | 2634655 |
| 1729896000 | 6.63 | -0.06 | -0.90 | 6.73 | 6.755 | 6.5599999 | 3943154 |
| 1729809600 | 6.69 | 0.1 | 1.52 | 6.6 | 6.72 | 6.58 | 2078486 |
| 1729723200 | 6.59 | -0.16 | -2.37 | 6.68 | 6.71 | 6.57 | 1954021 |
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
