Premium
United Airlines Holdings Inc (UAL1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.53 | 10.2506184791 | 92.97 | 108.84 | 92.35 | 2182 | 101.66249794 | DE |
| 4 | 12.09 | 13.3724145559 | 90.41 | 108.84 | 87.2 | 2172 | 95.0190016 | DE |
| 12 | 34.28 | 50.2491937848 | 68.22 | 108.84 | 66.61 | 2650 | 86.89837616 | DE |
| 26 | 61.16 | 147.943880019 | 41.34 | 108.84 | 34 | 2315 | 68.09162666 | DE |
| 52 | 66.090001 | 181.516074746 | 36.409999 | 108.84 | 34 | 2146 | 56.63053719 | DE |
| 156 | 61.795 | 151.81181673 | 40.705 | 108.84 | 28.2 | 1480 | 47.66404212 | DE |
| 260 | 68.3 | 199.707602339 | 34.2 | 108.84 | 28.2 | 1534 | 45.72979532 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051620 | 89.14 | 3.94 | 4.62 | 85.2 | 89.85 | 82.95 | 14136 |
| 1731965220 | 85.2 | -1.02 | -1.18 | 86.65 | 86.75 | 84.16 | 5990 |
| 1731705960 | 86.22 | -0.58 | -0.67 | 86.65 | 87.74 | 85.23 | 1111 |
| 1731619560 | 86.8 | 1.32 | 1.54 | 85.59 | 88.21 | 85.25 | 2225 |
| 1731533160 | 85.48 | 1.8 | 2.15 | 84.489999 | 86.79 | 84.489999 | 4541 |
| 1731446820 | 83.68 | 0.01 | 0.01 | 83.53 | 84.3 | 82.38 | 2009 |
| 1731360420 | 83.67 | 2.14 | 2.62 | 81.41 | 83.67 | 80.5 | 5424 |
| 1731101220 | 81.53 | 2.09 | 2.63 | 78.959999 | 81.9 | 78.43 | 2246 |
| 1731014760 | 79.44 | -2.14 | -2.62 | 81.09 | 81.81 | 79.4 | 6414 |
| 1730928360 | 81.58 | 9.22 | 12.74 | 75.61 | 81.58 | 75 | 8219 |
| 1730841960 | 72.36 | 1.42 | 2.00 | 71.52 | 72.54 | 70.7 | 666 |
| 1730755560 | 70.94 | -3.27 | -4.41 | 73.2 | 74.02 | 70.94 | 5321 |
| 1730496360 | 74.209999 | 1.91 | 2.64 | 72.5 | 74.61 | 72.5 | 731 |
| 1730409960 | 72.3 | -1.26 | -1.71 | 74.459999 | 74.459999 | 71.95 | 1693 |
| 1730323560 | 73.56 | 2.12 | 2.97 | 70.739999 | 74.39 | 70.43 | 1343 |
| 1730237160 | 71.44 | 0.64 | 0.90 | 70.12 | 71.73 | 69.51 | 1847 |
| 1730150760 | 70.8 | 1.53 | 2.21 | 69.349999 | 71.75 | 69.349999 | 1896 |
| 1729888020 | 69.27 | 1.54 | 2.27 | 68.36 | 70.26 | 68.36 | 2649 |
| 1729801560 | 67.73 | -0.02 | -0.03 | 68.56 | 69.25 | 67.33 | 946 |
| 1729715160 | 67.75 | -1.17 | -1.70 | 68.489999 | 69.239999 | 67.75 | 1231 |
| 1729628760 | 68.92 | -0.05 | -0.07 | 68.66 | 69 | 67.83 | 1422 |
| 1729542360 | 68.97 | 0.13 | 0.19 | 68.22 | 69.099999 | 66.61 | 2748 |
| 1729283160 | 68.84 | 0.75 | 1.10 | 67.349999 | 68.84 | 67.22 | 1824 |
| 1729196760 | 68.09 | 1.87 | 2.82 | 65.87 | 68.56 | 65.319998 | 9515 |
| 1729110360 | 66.22 | 7.07 | 11.95 | 58.34 | 67.81 | 57.78 | 9703 |
| 1729023960 | 59.15 | 0.9 | 1.55 | 58.24 | 59.5 | 58.24 | 4790 |
| 1728937620 | 58.25 | 1.8 | 3.19 | 56.24 | 58.42 | 56.03 | 3076 |
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
