Premium
United States Cellular Corporation (UZD)
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 | -0.06 | -0.25 | 24 | 24.15 | 23.6653 | 96521 | 24.00881048 | CS |
| 4 | 0.29 | 1.22621564482 | 23.65 | 24.1999 | 23.42 | 57403 | 23.84033145 | CS |
| 12 | 0.94 | 4.08695652174 | 23 | 24.1999 | 22.54 | 53128 | 23.55395267 | CS |
| 26 | 3.47 | 16.9516365413 | 20.47 | 24.7 | 19.6 | 60869 | 23.1512661 | CS |
| 52 | 5.44 | 29.4054054054 | 18.5 | 24.7 | 18.29 | 49398 | 21.87671014 | CS |
| 156 | -2.86 | -10.671641791 | 26.8 | 27.185 | 13.4 | 48954 | 20.40290694 | CS |
| 260 | -1.66 | -6.484375 | 25.6 | 28.08 | 13.4 | 59598 | 22.97808968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 24.01 | -0.09 | -0.37 | 24.15 | 24.15 | 23.98 | 29082 |
| 1731714000 | 24.1 | 0.2 | 0.84 | 23.9 | 24.11 | 23.82 | 156457 |
| 1731627600 | 23.9 | -0.1 | -0.42 | 24.08 | 24.08 | 23.6653 | 85480 |
| 1731541200 | 24 | 0.03 | 0.13 | 24.05 | 24.15 | 23.87 | 107036 |
| 1731454800 | 23.97 | -0.18 | -0.75 | 24 | 24.14 | 23.95 | 104551 |
| 1731368400 | 24.15 | 0.05 | 0.21 | 24.1 | 24.1999 | 24 | 42818 |
| 1731109200 | 24.1 | 0.21 | 0.88 | 23.92 | 24.1599 | 23.9 | 76328 |
| 1731022800 | 23.89 | 0.17 | 0.72 | 23.72 | 23.94 | 23.71 | 49007 |
| 1730936400 | 23.72 | 0.02 | 0.08 | 23.58 | 23.75 | 23.53 | 92154 |
| 1730850000 | 23.7 | 0.05 | 0.21 | 23.52 | 23.71 | 23.5 | 25099 |
| 1730763600 | 23.65 | 0.12 | 0.51 | 23.53 | 23.75 | 23.53 | 17674 |
| 1730500800 | 23.53 | 0.06 | 0.26 | 23.58 | 23.58 | 23.45 | 22292 |
| 1730414400 | 23.47 | -0.12 | -0.51 | 23.6 | 23.6 | 23.47 | 149504 |
| 1730328000 | 23.59 | -0.04 | -0.17 | 23.62 | 23.7 | 23.42 | 26733 |
| 1730241600 | 23.63 | 0.02 | 0.08 | 23.57 | 23.65 | 23.5 | 17484 |
| 1730155200 | 23.61 | -0.03 | -0.13 | 23.6 | 23.6999 | 23.55 | 17553 |
| 1729896000 | 23.64 | 0 | 0.00 | 23.78 | 23.78 | 23.5752 | 11967 |
| 1729809600 | 23.64 | 0.04 | 0.17 | 23.55 | 23.77 | 23.47 | 28674 |
| 1729723200 | 23.599 | -0.15 | -0.64 | 23.77 | 23.77 | 23.47 | 40038 |
| 1729636800 | 23.75 | 0.11 | 0.47 | 23.65 | 23.77 | 23.6 | 48120 |
| 1729550400 | 23.64 | -0.21 | -0.88 | 23.89 | 23.89 | 23.57 | 60619 |
| 1729291200 | 23.85 | 0.06 | 0.25 | 23.8 | 23.9748 | 23.74 | 43172 |
| 1729204800 | 23.79 | -0.1 | -0.40 | 23.84 | 23.85 | 23.72 | 21428 |
| 1729118400 | 23.885 | 0.11 | 0.44 | 23.74 | 23.92 | 23.73 | 21290 |
| 1729032000 | 23.78 | -0.01 | -0.04 | 23.84 | 23.9 | 23.76 | 29820 |
| 1728945600 | 23.79 | -0.05 | -0.21 | 23.84 | 23.84 | 23.7 | 34536 |
| 1728686400 | 23.84 | 0.06 | 0.25 | 23.78 | 23.9199 | 23.71 | 24031 |
| 1728600000 | 23.78 | 0.05 | 0.21 | 23.6899 | 23.78 | 23.67 | 17456 |
| 1728513600 | 23.73 | -0.03 | -0.13 | 23.76 | 23.78 | 23.69 | 40766 |
| 1728427200 | 23.76 | -0.02 | -0.08 | 23.7799 | 23.8 | 23.7303 | 16889 |
| 1728340800 | 23.78 | -0.09 | -0.38 | 23.8 | 23.868 | 23.64 | 25019 |
| 1728081600 | 23.87 | -0.02 | -0.08 | 23.63 | 23.87 | 23.55 | 37532 |
| 1727995200 | 23.8899 | 0.09 | 0.38 | 23.72 | 23.9199 | 23.68 | 33198 |
| 1727908800 | 23.8 | 0.04 | 0.17 | 23.63 | 23.85 | 23.63 | 26904 |
| 1727822400 | 23.76 | 0.24 | 1.02 | 23.46 | 23.85 | 23.46 | 44517 |
| 1727735520 | 23.52 | 0.04 | 0.17 | 23.56 | 23.7 | 23.47 | 166482 |
| 1727476800 | 23.48 | -0.18 | -0.76 | 23.68 | 23.8 | 23.48 | 67831 |
| 1727390400 | 23.66 | 0.01 | 0.04 | 23.65 | 23.75 | 23.65 | 54446 |
| 1727304000 | 23.65 | 0.3 | 1.28 | 23.42 | 23.73 | 23.24 | 192159 |
| 1727217600 | 23.35 | -0.1 | -0.43 | 23.35 | 23.41 | 23.28 | 34374 |
| 1727131200 | 23.45 | -0.27 | -1.14 | 23.65 | 23.84 | 23.35 | 61703 |
| 1726872000 | 23.72 | 0.09 | 0.38 | 23.69 | 23.82 | 23.49 | 35237 |
| 1726785600 | 23.63 | 0.27 | 1.16 | 23.44 | 23.63 | 23.4 | 42889 |
| 1726699200 | 23.36 | 0.07 | 0.30 | 23.35 | 23.45 | 23.3001 | 21338 |
| 1726612800 | 23.29 | 0.09 | 0.39 | 23.22 | 23.44 | 23.18 | 49181 |
| 1726526400 | 23.2 | 0.04 | 0.17 | 23.2 | 23.27 | 22.71 | 56654 |
| 1726267200 | 23.16 | 0.05 | 0.22 | 23.16 | 23.16 | 23.05 | 38728 |
| 1726180800 | 23.11 | 0.02 | 0.09 | 23.02 | 23.1499 | 23.0104 | 20279 |
| 1726094400 | 23.09 | -0.04 | -0.17 | 22.97 | 23.12 | 22.91 | 29926 |
| 1726008000 | 23.1299 | 0.09 | 0.39 | 23.04 | 23.155 | 22.9 | 35505 |
| 1725921600 | 23.04 | 0.11 | 0.48 | 23 | 23.04 | 22.73 | 32387 |
| 1725662400 | 22.93 | -0.11 | -0.48 | 23.04 | 23.04 | 22.76 | 26439 |
| 1725576000 | 23.04 | 0.04 | 0.17 | 22.91 | 23.04 | 22.91 | 28437 |
| 1725489600 | 23 | 0.35 | 1.55 | 22.67 | 23 | 22.63 | 72004 |
| 1725403200 | 22.65 | 0.06 | 0.27 | 22.64 | 22.72 | 22.54 | 25329 |
| 1725057600 | 22.59 | -0.39 | -1.70 | 22.72 | 22.82 | 22.5801 | 36297 |
| 1724971200 | 22.98 | -0.12 | -0.52 | 23.05 | 23.1499 | 22.96 | 316943 |
| 1724884800 | 23.1 | 0.06 | 0.26 | 23.08 | 23.15 | 23.05 | 35546 |
| 1724798400 | 23.04 | 0 | 0.00 | 23 | 23.09 | 22.95 | 29211 |
| 1724712000 | 23.04 | 0.01 | 0.04 | 23.1 | 23.12 | 22.93 | 32191 |
| 1724452800 | 23.03 | 0.07 | 0.30 | 22.96 | 23.18 | 22.86 | 64164 |
| 1724366400 | 22.96 | 0.08 | 0.35 | 22.96 | 22.96 | 22.74 | 115702 |
| 1724280000 | 22.88 | 0.22 | 0.97 | 22.7 | 22.88 | 22.62 | 66437 |
| 1724193600 | 22.66 | 0.05 | 0.22 | 22.56 | 22.6899 | 22.53 | 25070 |
| 1724107200 | 22.61 | 0.12 | 0.53 | 22.53 | 22.61 | 22.45 | 26198 |
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
