Premium
United States Cellular Corporation (UZE)
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 | -0.8609 | -3.74467159635 | 22.99 | 22.99 | 21.97 | 12171 | 22.19131678 | CS |
| 4 | 0.1191 | 0.541117673785 | 22.01 | 22.99 | 21.41 | 30240 | 22.19787503 | CS |
| 12 | -0.5809 | -2.55790400705 | 22.71 | 23.14 | 21.08 | 56356 | 22.35931014 | CS |
| 26 | 1.5391 | 7.47498785818 | 20.59 | 23.22 | 20.5 | 62824 | 22.2497873 | CS |
| 52 | 3.7193 | 20.2028267553 | 18.4098 | 23.8 | 17.14 | 67128 | 20.87773137 | CS |
| 156 | -1.0909 | -4.69810508183 | 23.22 | 24.11 | 12.01 | 54034 | 18.8316612 | CS |
| 260 | -3.1209 | -12.36 | 25.25 | 27.38 | 12.01 | 65345 | 21.53143507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 22 | -0.15 | -0.68 | 22.08 | 22.2 | 21.97 | 12525 |
| 1739317200 | 22.15 | 0 | 0.00 | 22.19 | 22.315 | 22.08 | 8133 |
| 1739230800 | 22.15 | -0.06 | -0.27 | 22.33 | 22.33 | 22.0814 | 9133 |
| 1738971600 | 22.21 | -0.13 | -0.58 | 22.22 | 22.71 | 22.1288 | 11606 |
| 1738885200 | 22.34 | 0.02 | 0.09 | 22.99 | 22.99 | 22.1904 | 19456 |
| 1738798800 | 22.32 | 0.17 | 0.77 | 22.15 | 22.41 | 22.15 | 21457 |
| 1738712400 | 22.15 | 0.05 | 0.23 | 22.1 | 22.18 | 22.0447 | 20345 |
| 1738626000 | 22.1 | -0.05 | -0.23 | 22.22 | 22.22 | 22 | 31289 |
| 1738366800 | 22.15 | -0.18 | -0.81 | 22.28 | 22.31 | 22.1101 | 50869 |
| 1738280400 | 22.33 | 0.18 | 0.81 | 22.28 | 22.36 | 22.09 | 64448 |
| 1738194000 | 22.15 | 0.01 | 0.05 | 22.08 | 22.35 | 22.05 | 105213 |
| 1738107600 | 22.14 | -0.1 | -0.45 | 22.26 | 22.26 | 22.14 | 16436 |
| 1738021200 | 22.24 | 0.13 | 0.59 | 21.41 | 22.2907 | 21.41 | 26816 |
| 1737762000 | 22.11 | -0.1 | -0.45 | 21.76 | 22.11 | 21.76 | 14834 |
| 1737675600 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1737589200 | 22.21 | -0.16 | -0.72 | 22.46 | 22.46 | 22.1207 | 30931 |
| 1737502800 | 22.37 | 0.22 | 0.99 | 22.15 | 22.43 | 22.1185 | 36083 |
| 1737157200 | 22.15 | 0.07 | 0.32 | 22.07 | 22.29 | 21.99 | 45287 |
| 1737070800 | 22.08 | -0.02 | -0.09 | 22.01 | 22.18 | 22.01 | 19950 |
| 1736984400 | 22.1 | 0.32 | 1.47 | 22.07 | 22.2081 | 22.04 | 39985 |
| 1736898000 | 21.78 | 0.05 | 0.23 | 21.76 | 21.8971 | 21.7141 | 75178 |
| 1736811600 | 21.73 | -0.05 | -0.23 | 21.8 | 21.8 | 21.45 | 82387 |
| 1736552400 | 21.78 | -0.42 | -1.89 | 21.4 | 22.13 | 21.4 | 181072 |
| 1736379600 | 22.2 | -0.26 | -1.16 | 22.45 | 22.45 | 22.18 | 120490 |
| 1736293200 | 22.46 | -0.15 | -0.66 | 22.75 | 22.75 | 22.32 | 53916 |
| 1736206800 | 22.61 | 0.11 | 0.49 | 22.74 | 22.74 | 22.51 | 30313 |
| 1735947600 | 22.5 | -0.01 | -0.04 | 22.66 | 22.6748 | 22.5 | 27892 |
| 1735861200 | 22.51 | 0.13 | 0.58 | 22.4 | 22.59 | 22.35 | 34750 |
| 1735688400 | 22.38 | 0.12 | 0.54 | 22.2 | 22.38 | 21.91709 | 361982 |
| 1735602000 | 22.26 | 0.28 | 1.27 | 21.87 | 22.27 | 21.72 | 39349 |
| 1735342800 | 21.98 | -0.02 | -0.09 | 21.94 | 22.04 | 21.8238 | 22299 |
| 1735256400 | 22 | -0.11 | -0.50 | 21.08 | 22.11 | 21.08 | 35060 |
| 1735077840 | 22.11 | -0.14 | -0.63 | 22.3 | 22.3 | 22.02 | 11831 |
| 1734997200 | 22.25 | -0.05 | -0.22 | 22.3 | 22.495 | 22.22 | 26608 |
| 1734738000 | 22.3 | -0.06 | -0.25 | 21.8 | 22.4 | 21.8 | 25435 |
| 1734651600 | 22.355 | 0.03 | 0.11 | 22.27 | 22.5392 | 22.0976 | 55610 |
| 1734565200 | 22.33 | -0.11 | -0.49 | 22.35 | 22.4746 | 22.2105 | 56644 |
| 1734478800 | 22.44 | 0.07 | 0.31 | 22.34 | 22.5411 | 22.3262 | 266512 |
| 1734392400 | 22.37 | -0.08 | -0.36 | 22.4 | 22.48 | 22.35 | 28975 |
| 1734133200 | 22.45 | -0.12 | -0.53 | 22.08 | 22.54 | 22.08 | 142149 |
| 1734046800 | 22.57 | -0.03 | -0.13 | 22.66 | 22.66 | 22.455 | 38416 |
| 1733960400 | 22.6 | -0.05 | -0.22 | 22.61 | 22.7 | 22.55 | 24750 |
| 1733874000 | 22.65 | -0.06 | -0.26 | 22.65 | 22.6983 | 22.54 | 11854 |
| 1733787600 | 22.71 | 0.06 | 0.26 | 22.4 | 22.76 | 22.4 | 60771 |
| 1733528400 | 22.65 | -0.08 | -0.35 | 22.72 | 22.72 | 22.55 | 118047 |
| 1733442000 | 22.73 | -0.04 | -0.18 | 22.77 | 22.82 | 22.69 | 16396 |
| 1733355600 | 22.77 | -0.09 | -0.39 | 23.1 | 23.1 | 22.77 | 31721 |
| 1733269200 | 22.86 | 0.21 | 0.93 | 22.65 | 23 | 22.62 | 42735 |
| 1733182800 | 22.65 | -0.07 | -0.31 | 22.66 | 22.7 | 22.55 | 128228 |
| 1732917840 | 22.72 | -0.41 | -1.77 | 22.83 | 22.83 | 22.5825 | 201773 |
| 1732750800 | 23.13 | 0.33 | 1.45 | 22.73 | 23.14 | 22.73 | 40596 |
| 1732664400 | 22.8 | -0.05 | -0.22 | 22.9 | 22.93 | 22.7615 | 20376 |
| 1732578000 | 22.85 | 0.08 | 0.35 | 22.88 | 22.95 | 22.7648 | 17955 |
| 1732318800 | 22.77 | 0.07 | 0.31 | 22.81 | 22.94 | 22.66 | 19242 |
| 1732232400 | 22.7 | 0 | 0.00 | 22.71 | 23.021 | 22.675 | 27866 |
| 1732146000 | 22.7 | -0.3 | -1.30 | 22.98 | 22.98 | 22.61 | 15709 |
| 1732059600 | 23 | 0.01 | 0.04 | 22.99 | 23.01 | 22.8101 | 83832 |
| 1731973200 | 22.99 | -0.18 | -0.78 | 23.13 | 23.13 | 22.8 | 41576 |
| 1731714000 | 23.17 | 0.31 | 1.36 | 22.88 | 23.17 | 22.695 | 41988 |
| 1731627600 | 22.86 | -0.11 | -0.48 | 22.97 | 23.04 | 22.66 | 147342 |
| 1731541200 | 22.97 | -0.06 | -0.26 | 23.13 | 23.2 | 22.74 | 88873 |
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
