Premium
United Airlines Holdings Inc (UAL1)
TG
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 | 2.21 | 2.21110555278 | 99.95 | 104.62 | 92.88 | 5455 | 98.70490926 | DE |
| 4 | -7.52 | -6.85630926331 | 109.68 | 112.02 | 92.88 | 3756 | 101.37549923 | DE |
| 12 | 9.45 | 10.1930751807 | 92.71 | 112.02 | 87.2 | 2752 | 98.43724262 | DE |
| 26 | 64.31 | 169.907529723 | 37.85 | 112.02 | 36.93 | 2608 | 81.16544326 | DE |
| 52 | 63.38 | 163.434760186 | 38.78 | 112.02 | 34 | 2259 | 65.46634243 | DE |
| 156 | 59.185 | 137.719604421 | 42.975 | 112.02 | 28.2 | 1514 | 52.19775361 | DE |
| 260 | 67.96 | 198.713450292 | 34.2 | 112.02 | 28.2 | 1577 | 48.63049174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 101.7 | 2.85 | 2.88 | 98.58 | 104.62 | 98.12 | 5103 |
| 1739914020 | 98.85 | -0.72 | -0.72 | 99.17 | 101.84 | 98.5 | 13654 |
| 1739827620 | 99.57 | 0.62 | 0.63 | 98.7 | 99.62 | 98.3 | 4378 |
| 1739568420 | 98.95 | 2.28 | 2.36 | 96.57 | 98.95 | 95 | 3980 |
| 1739482020 | 96.67 | -3.3 | -3.30 | 99.87 | 100.72 | 92.88 | 4062 |
| 1739395620 | 99.97 | 0.12 | 0.12 | 99.95 | 102 | 98.39 | 1203 |
| 1739309220 | 99.85 | -4.29 | -4.12 | 102.58 | 102.64 | 98.68 | 1333 |
| 1739222820 | 104.14 | -1.52 | -1.44 | 106.4 | 108.2 | 101.76 | 7006 |
| 1738963620 | 105.66 | -0.32 | -0.30 | 105.02 | 106.12 | 104.6 | 2532 |
| 1738877220 | 105.98 | 2.16 | 2.08 | 104.56 | 105.98 | 103.44 | 1797 |
| 1738790820 | 103.82 | -0.2 | -0.19 | 104.3 | 104.92 | 102.98 | 1333 |
| 1738704420 | 104.02 | 2.1 | 2.06 | 102.5 | 104.52 | 101.5 | 1985 |
| 1738618020 | 101.92 | -0.16 | -0.16 | 100 | 102.62 | 98.01 | 3790 |
| 1738358820 | 102.08 | -2.76 | -2.63 | 105.3 | 106.22 | 101.54 | 2564 |
| 1738272420 | 104.84 | 1.08 | 1.04 | 104.16 | 105.04 | 102.44 | 2191 |
| 1738186020 | 103.76 | 1.76 | 1.73 | 102.14 | 104.26 | 101.66 | 878 |
| 1738099620 | 102 | -0.9 | -0.87 | 102.28 | 102.7 | 100.2 | 4765 |
| 1738013220 | 102.9 | 2.78 | 2.78 | 101.6 | 102.9 | 98.71 | 6836 |
| 1737754020 | 100.12 | 1.41 | 1.43 | 98.19 | 101.9 | 97.52 | 3221 |
| 1737667620 | 98.71 | -4.93 | -4.76 | 103.78 | 104.58 | 98.71 | 2490 |
| 1737581220 | 103.64 | -2.66 | -2.50 | 109.68 | 112.02 | 102.92 | 5127 |
| 1737494820 | 106.3 | 1.74 | 1.66 | 105.48 | 106.3 | 104.54 | 1899 |
| 1737408420 | 104.56 | -0.3 | -0.29 | 105.3 | 105.3 | 104.14 | 1889 |
| 1737149220 | 104.86 | 1.26 | 1.22 | 103.4 | 105.22 | 103.12 | 1611 |
| 1737062820 | 103.6 | 1.48 | 1.45 | 102.64 | 103.6 | 101.6 | 1185 |
| 1736976420 | 102.12 | -1.48 | -1.43 | 105.04 | 107.14 | 102.12 | 1275 |
| 1736890020 | 103.6 | 1.46 | 1.43 | 102.32 | 104.78 | 102.32 | 2567 |
| 1736803620 | 102.14 | -1.98 | -1.90 | 104.94 | 104.94 | 99.98 | 2230 |
| 1736544420 | 104.12 | 3.44 | 3.42 | 100.76 | 108.84 | 100.18 | 5393 |
| 1736458020 | 100.68 | 0.68 | 0.68 | 99.99 | 100.68 | 99.76 | 2186 |
| 1736371620 | 100 | 2.4 | 2.46 | 97.66 | 100 | 96.87 | 1351 |
| 1736285220 | 97.6 | 0.95 | 0.98 | 94.96 | 98 | 94.71 | 1116 |
| 1736198820 | 96.65 | 3.8 | 4.09 | 92.97 | 96.65 | 92.35 | 863 |
| 1735939620 | 92.85 | 0.07 | 0.08 | 92.78 | 93.29 | 89.72 | 937 |
| 1735853220 | 92.78 | -1.64 | -1.74 | 94.08 | 94.98 | 92.36 | 1096 |
| 1735594020 | 94.42 | -0.58 | -0.61 | 95.12 | 95.77 | 94.37 | 571 |
| 1735334820 | 95 | 0.21 | 0.22 | 97.06 | 97.06 | 94.48 | 1851 |
| 1734989220 | 94.79 | 1.76 | 1.89 | 93.64 | 95 | 93.64 | 584 |
| 1734730020 | 93.03 | 1.43 | 1.56 | 91.58 | 93.74 | 90.3 | 2250 |
| 1734643620 | 91.6 | 3.81 | 4.34 | 88.1 | 92.18 | 87.2 | 5757 |
| 1734557220 | 87.79 | -2.81 | -3.10 | 90.04 | 92.6 | 87.79 | 1649 |
| 1734470820 | 90.6 | 0.1 | 0.11 | 90.95 | 90.97 | 89.08 | 1360 |
| 1734384420 | 90.5 | -0.59 | -0.65 | 90.41 | 92.41 | 89.71 | 5618 |
| 1734125220 | 91.09 | -0.69 | -0.75 | 91.75 | 91.8 | 90.84 | 6809 |
| 1734038820 | 91.78 | -2.7 | -2.86 | 93.99 | 95.39 | 91.78 | 2090 |
| 1733952420 | 94.48 | 3.22 | 3.53 | 92.24 | 94.48 | 91.95 | 1784 |
| 1733866020 | 91.26 | 0.78 | 0.86 | 91.02 | 94.39 | 91.02 | 1983 |
| 1733779620 | 90.48 | -4.59 | -4.83 | 95.9 | 95.9 | 90.48 | 2755 |
| 1733520420 | 95.07 | -1.73 | -1.79 | 96.92 | 98.21 | 95.07 | 1201 |
| 1733434020 | 96.8 | 2.75 | 2.92 | 94.28 | 99.21 | 93.73 | 4109 |
| 1733347620 | 94.05 | 3.01 | 3.31 | 91.15 | 94.05 | 91.09 | 4018 |
| 1733261220 | 91.04 | -2.14 | -2.30 | 92.92 | 92.92 | 90.98 | 1921 |
| 1733174820 | 93.18 | 1.98 | 2.17 | 91.51 | 93.64 | 91.51 | 992 |
| 1732915620 | 91.2 | -1.37 | -1.48 | 92.34 | 92.46 | 91.2 | 860 |
| 1732829220 | 92.57 | 1.5 | 1.65 | 92.06 | 92.57 | 91.62 | 698 |
| 1732742820 | 91.07 | -3.45 | -3.65 | 92.71 | 92.89 | 90.39 | 1796 |
| 1732656420 | 94.52 | 2.09 | 2.26 | 92.38 | 95.27 | 91.78 | 2891 |
| 1732570020 | 92.43 | 1.13 | 1.24 | 91.78 | 93.2 | 90.53 | 532 |
| 1732310820 | 91.3 | 1.45 | 1.61 | 90.79 | 91.31 | 88.9 | 1514 |
| 1732224420 | 89.85 | 0.22 | 0.25 | 89.3 | 90.58 | 89.21 | 711 |
| 1732138020 | 89.63 | 0.49 | 0.55 | 89.11 | 90 | 87.94 | 1687 |
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
