Premium
United Utilities Group PLC (PK) (UUGRY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.72 | -10.5385509492 | 25.81 | 25.825 | 22.73 | 220449 | 24.22040379 | DR |
| 4 | -4.08 | -15.016562385 | 27.17 | 27.23 | 22.73 | 95474 | 25.24385517 | DR |
| 12 | -4.58 | -16.5522226238 | 27.67 | 29.1 | 22.73 | 107511 | 26.96100338 | DR |
| 26 | -4.11 | -15.1102941176 | 27.2 | 29.1 | 22.73 | 96248 | 26.79714261 | DR |
| 52 | -3.8 | -14.1316474526 | 26.89 | 29.1 | 22.73 | 88417 | 26.55014472 | DR |
| 156 | -5.91 | -20.3793103448 | 29 | 30.72 | 18.26 | 80590 | 26.22160046 | DR |
| 260 | -2.18 | -8.62683023348 | 25.27 | 31.14 | 17.28 | 70790 | 26.34767007 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 23.09 | -0.28 | -1.20 | 23 | 23.19 | 22.73 | 257791 |
| 1736806800 | 23.37 | -0.22 | -0.93 | 23.38 | 23.48 | 22.99 | 65105 |
| 1736547720 | 23.59 | -0.88 | -3.60 | 23.59 | 23.95 | 23.39 | 229965 |
| 1736375340 | 24.47 | -1.04 | -4.08 | 23.91 | 24.49 | 23.87 | 534907 |
| 1736288940 | 25.51 | -0.32 | -1.24 | 25.81 | 25.825 | 25.51 | 51819 |
| 1736202360 | 25.83 | -0.16 | -0.62 | 25.88 | 26.04 | 25.71 | 33466 |
| 1735942980 | 25.99 | -0.03 | -0.12 | 26.13 | 26.22 | 25.87 | 34178 |
| 1735856700 | 26.02 | -0.29 | -1.10 | 26.3 | 26.31 | 26.02 | 21757 |
| 1735683960 | 26.31 | -0.09 | -0.32 | 26.2 | 26.39 | 26.2 | 26234 |
| 1735597740 | 26.395 | -0.06 | -0.21 | 26.24 | 26.52 | 26.115 | 40478 |
| 1735338000 | 26.45 | -0.06 | -0.23 | 26.26 | 26.525 | 26.26 | 47068 |
| 1735252020 | 26.51 | 0.12 | 0.45 | 26.4 | 26.51 | 25.54 | 24288 |
| 1735078200 | 26.39 | 0.1 | 0.40 | 26.65 | 26.65 | 25.11 | 31734 |
| 1734992400 | 26.2852 | -0.21 | -0.81 | 26.28 | 26.46 | 26.05 | 52136 |
| 1734733200 | 26.5 | -0.07 | -0.26 | 25.97 | 26.6 | 25.97 | 139345 |
| 1734646800 | 26.57 | 0.04 | 0.15 | 26.78 | 26.815 | 26.57 | 206999 |
| 1734560940 | 26.53 | -0.57 | -2.10 | 26.96 | 27.09 | 26.5 | 29757 |
| 1734474360 | 27.1 | -0.16 | -0.59 | 27.17 | 27.23 | 27.03 | 53821 |
| 1734388140 | 27.26 | -0.07 | -0.26 | 27.2601 | 27.55 | 27.26 | 22424 |
| 1734128940 | 27.33 | 0.2 | 0.74 | 27.38 | 27.3942 | 27.12 | 15534 |
| 1734042480 | 27.13 | -0.29 | -1.06 | 27.57 | 27.59 | 27.13 | 41682 |
| 1733955900 | 27.42 | 0.06 | 0.22 | 27.255 | 27.5 | 26.95 | 62861 |
| 1733869200 | 27.36 | -0.43 | -1.55 | 27.435 | 27.94 | 27.36 | 9888 |
| 1733782800 | 27.79 | 0.01 | 0.04 | 27.79 | 28.23 | 27.58 | 21228 |
| 1733523600 | 27.78 | -0.9 | -3.14 | 28.2 | 28.22 | 27.6401 | 28165 |
| 1733437500 | 28.68 | 0.51 | 1.81 | 28.825 | 29.1 | 28.54 | 16019 |
| 1733350980 | 28.17 | 0.03 | 0.11 | 28.23 | 28.52 | 28.14 | 21940 |
| 1733264700 | 28.14 | 0.01 | 0.04 | 28.22 | 28.3 | 28.0701 | 167298 |
| 1733178180 | 28.13 | -0.24 | -0.85 | 28.25 | 28.2964 | 28.04 | 26887 |
| 1732918200 | 28.37 | -0.3 | -1.05 | 28.36 | 28.47 | 28.06 | 54133 |
| 1732746540 | 28.67 | 0.51 | 1.81 | 28.55 | 28.76 | 28.39 | 467795 |
| 1732660140 | 28.16 | -0.35 | -1.23 | 28.28 | 28.39 | 28 | 16399 |
| 1732573560 | 28.51 | 0.21 | 0.74 | 28.39 | 28.587 | 28.37 | 24426 |
| 1732314000 | 28.3 | 0.2 | 0.71 | 28.37 | 28.412 | 28.245 | 23508 |
| 1732227900 | 28.1 | 0.24 | 0.85 | 28.05 | 28.12 | 27.895 | 82728 |
| 1732141740 | 27.862 | 0.19 | 0.69 | 27.92 | 27.96 | 27.76 | 482660 |
| 1732054800 | 27.67 | 0.04 | 0.14 | 27.625 | 27.77 | 27.6 | 318989 |
| 1731968640 | 27.63 | 0.3 | 1.10 | 27.39 | 27.73 | 27.39 | 429089 |
| 1731709260 | 27.33 | -0.08 | -0.29 | 27.43 | 27.43 | 27.287 | 548441 |
| 1731622800 | 27.41 | 0.74 | 2.77 | 27.96 | 27.96 | 27.3 | 251717 |
| 1731536760 | 26.67 | -0.03 | -0.11 | 26.6215 | 26.72 | 26.435 | 49728 |
| 1731450480 | 26.7 | -0.69 | -2.52 | 26.95 | 26.95 | 26.545 | 19289 |
| 1731363600 | 27.39 | 0.37 | 1.37 | 27.41 | 27.54 | 27.19 | 28532 |
| 1731104400 | 27.02 | -0.03 | -0.11 | 27.055 | 27.1 | 26.87 | 129052 |
| 1731018540 | 27.05 | 0.28 | 1.05 | 27.07 | 27.15 | 26.9 | 106621 |
| 1730931600 | 26.77 | -0.76 | -2.76 | 26.64 | 26.81 | 26.61 | 45377 |
| 1730845680 | 27.53 | 0.95 | 3.57 | 27.36 | 27.61 | 27.35 | 36018 |
| 1730759160 | 26.58 | -0.04 | -0.15 | 26.9 | 26.9325 | 26.48 | 27436 |
| 1730496420 | 26.62 | 0.21 | 0.80 | 26.82 | 26.92 | 26.55 | 44140 |
| 1730409780 | 26.41 | -0.59 | -2.19 | 26.33 | 26.41 | 26.095 | 98592 |
| 1730323500 | 27 | -0.19 | -0.70 | 27.42 | 27.55 | 26.92 | 263701 |
| 1730237280 | 27.19 | -0.12 | -0.44 | 27.12 | 27.2425 | 27.08 | 168477 |
| 1730150880 | 27.31 | 0.2 | 0.74 | 27.36 | 27.38 | 27.23 | 89778 |
| 1729891500 | 27.11 | -0.19 | -0.70 | 27.1 | 27.224 | 27.07 | 8888 |
| 1729805160 | 27.3 | -0.41 | -1.48 | 27.43 | 27.46 | 27.13 | 114263 |
| 1729718940 | 27.71 | -0.08 | -0.29 | 27.73 | 27.795 | 27.61 | 15476 |
| 1729632300 | 27.79 | -0.24 | -0.86 | 27.67 | 27.9 | 27.5 | 18387 |
| 1729545600 | 28.03 | -0.29 | -1.02 | 28.04 | 28.05 | 27.976 | 15098 |
| 1729286400 | 28.32 | 0.22 | 0.78 | 28.135 | 28.38 | 28.11 | 38903 |
| 1729200000 | 28.1 | -0.63 | -2.19 | 28.25 | 28.3 | 28.03 | 263309 |
| 1729113960 | 28.73 | 0.79 | 2.83 | 28.65 | 28.77 | 28.6 | 344628 |
| 1729027680 | 27.94 | 0.39 | 1.40 | 28.15 | 28.28 | 27.89 | 220918 |
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
