Premium
United Therapeutics Corp (UTH)
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 | 11.6 | 3.39976553341 | 341.2 | 356.6 | 334.6 | 46 | 350.72925764 | DE |
| 4 | -6 | -1.67224080268 | 358.8 | 361.6 | 332.3 | 39 | 348.97647775 | DE |
| 12 | 0 | 0 | 352.8 | 365.4 | 332.3 | 57 | 350.01683224 | DE |
| 26 | 58.7 | 19.9591975519 | 294.1 | 393.1 | 288.8 | 113 | 333.66730199 | DE |
| 52 | 153.7 | 77.1973882471 | 199.1 | 393.1 | 198.65 | 87 | 312.31717415 | DE |
| 156 | 143.8 | 68.8038277512 | 209 | 393.1 | 192.95 | 72 | 300.31406596 | DE |
| 260 | 143.8 | 68.8038277512 | 209 | 393.1 | 192.95 | 72 | 300.31406596 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 351 | -4.6 | -1.29 | 352.5 | 356.6 | 348 | 100 |
| 1739482020 | 355.6 | 0.7 | 0.20 | 356.5 | 356.5 | 352.6 | 85 |
| 1739395620 | 354.9 | 5.9 | 1.69 | 338.5 | 354.9 | 338.5 | 70 |
| 1739309220 | 349 | 9.8 | 2.89 | 334.89999 | 349 | 334.89999 | 19 |
| 1739222820 | 339.2 | 2.6 | 0.77 | 336.3 | 339.2 | 336.3 | 40 |
| 1738963620 | 336.6 | -4.8 | -1.41 | 341.2 | 343.9 | 334.6 | 15 |
| 1738877220 | 341.39999 | 0.1 | 0.03 | 340.89999 | 343.7 | 340.89999 | 31 |
| 1738790820 | 341.3 | 2.1 | 0.62 | 339.1 | 341.3 | 332.3 | 47 |
| 1738704420 | 339.2 | 0.7 | 0.21 | 346.9 | 347.8 | 339.2 | 83 |
| 1738618020 | 338.5 | -0.1 | -0.03 | 335.89999 | 342.5 | 335.89999 | 13 |
| 1738358820 | 338.6 | -12.9 | -3.67 | 340.8 | 342.3 | 338.6 | 27 |
| 1738272420 | 351.5 | -6.9 | -1.93 | 358.1 | 358.1 | 351.5 | 42 |
| 1738186020 | 358.4 | 0 | 0.00 | 355.7 | 360.5 | 355.7 | 19 |
| 1738099620 | 358.4 | 6.8 | 1.93 | 355.2 | 358.4 | 355.2 | 14 |
| 1738013220 | 351.6 | -0.7 | -0.20 | 343.7 | 351.6 | 338.6 | 11 |
| 1737754020 | 352.3 | -3.5 | -0.98 | 352.4 | 357.4 | 352.3 | 40 |
| 1737667620 | 355.8 | -0.9 | -0.25 | 356.9 | 356.9 | 353.4 | 45 |
| 1737581220 | 356.7 | 6.3 | 1.80 | 353.6 | 356.7 | 353.6 | 42 |
| 1737494820 | 350.4 | 1.4 | 0.40 | 346.1 | 350.4 | 346 | 62 |
| 1737408420 | 349 | -2.3 | -0.65 | 348.2 | 349 | 348.2 | 20 |
| 1737149220 | 351.3 | -6.3 | -1.76 | 358.8 | 361.6 | 348.8 | 53 |
| 1737062820 | 357.6 | 5.6 | 1.59 | 351.9 | 357.6 | 351.9 | 4 |
| 1736976420 | 352 | -2.5 | -0.71 | 355.8 | 360 | 352 | 51 |
| 1736890020 | 354.5 | 1.8 | 0.51 | 353.7 | 354.5 | 353.7 | 64 |
| 1736803620 | 352.7 | -0.4 | -0.11 | 353.7 | 356.4 | 352.1 | 77 |
| 1736544420 | 353.1 | -0.2 | -0.06 | 357.3 | 357.3 | 353.1 | 19 |
| 1736458020 | 353.3 | 3.2 | 0.91 | 353.3 | 353.3 | 353.3 | 4 |
| 1736371620 | 350.1 | 2.9 | 0.84 | 350.1 | 350.1 | 350.1 | 2 |
| 1736285220 | 347.2 | 2.5 | 0.73 | 342.3 | 347.4 | 342.2 | 17 |
| 1736198820 | 344.7 | -5.4 | -1.54 | 350.6 | 350.6 | 344.5 | 88 |
| 1735939620 | 350.1 | 3.5 | 1.01 | 348.7 | 350.2 | 348.7 | 21 |
| 1735853220 | 346.6 | 1.7 | 0.49 | 342.8 | 346.6 | 341.7 | 31 |
| 1735594020 | 344.9 | -0.9 | -0.26 | 342.6 | 346.5 | 342.6 | 49 |
| 1735334820 | 345.8 | -2.6 | -0.75 | 348 | 348 | 345.8 | 74 |
| 1734989220 | 348.4 | 3.3 | 0.96 | 348.5 | 348.5 | 345 | 37 |
| 1734730020 | 345.1 | -1.8 | -0.52 | 344.8 | 347.2 | 341.2 | 49 |
| 1734643620 | 346.9 | 1.4 | 0.41 | 346.1 | 346.9 | 339.6 | 22 |
| 1734557220 | 345.5 | -18.1 | -4.98 | 362.4 | 362.4 | 343.7 | 29 |
| 1734470820 | 363.6 | 12.5 | 3.56 | 356.6 | 363.6 | 353 | 56 |
| 1734384420 | 351.1 | 5.8 | 1.68 | 335.2 | 352 | 335.2 | 168 |
| 1734125220 | 345.3 | 6 | 1.77 | 345.4 | 345.4 | 344.3 | 33 |
| 1734038820 | 339.3 | -9.5 | -2.72 | 342.5 | 344.4 | 338.39999 | 72 |
| 1733952420 | 348.8 | 7.9 | 2.32 | 346.6 | 348.8 | 346.6 | 27 |
| 1733866020 | 340.89999 | -5.3 | -1.53 | 349.7 | 351.7 | 340.89999 | 92 |
| 1733779620 | 346.2 | -2.8 | -0.80 | 352.6 | 352.6 | 345.2 | 43 |
| 1733520420 | 349 | -4.3 | -1.22 | 352.1 | 356.3 | 349 | 70 |
| 1733434020 | 353.3 | 1.4 | 0.40 | 353.7 | 355.3 | 353.3 | 109 |
| 1733347620 | 351.9 | 0.6 | 0.17 | 354.3 | 354.3 | 351.9 | 10 |
| 1733261220 | 351.3 | -0.2 | -0.06 | 349.9 | 351.3 | 349.9 | 23 |
| 1733174820 | 351.5 | 3.1 | 0.89 | 353 | 355.2 | 350.3 | 104 |
| 1732915620 | 348.4 | -16.1 | -4.42 | 365.2 | 365.4 | 348.4 | 215 |
| 1732829220 | 364.5 | 9.8 | 2.76 | 361.1 | 364.5 | 361.1 | 16 |
| 1732742820 | 354.7 | -5.4 | -1.50 | 360.1 | 360.1 | 354.7 | 23 |
| 1732656420 | 360.1 | 9.1 | 2.59 | 354.7 | 360.1 | 350.2 | 56 |
| 1732570020 | 351 | -7.1 | -1.98 | 354.9 | 361.4 | 351 | 411 |
| 1732310820 | 358.1 | 7.9 | 2.26 | 352.8 | 358.9 | 349.3 | 169 |
| 1732224420 | 350.2 | 6.7 | 1.95 | 345.5 | 350.9 | 342 | 260 |
| 1732138020 | 343.5 | 3.6 | 1.06 | 343.2 | 347 | 340.1 | 134 |
| 1732051620 | 339.89999 | 0.4 | 0.12 | 337.39999 | 341.5 | 335.89999 | 297 |
| 1731965220 | 339.5 | -3.1 | -0.90 | 344.8 | 345.5 | 336.3 | 871 |
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
