Premium
Ulta Beauty Inc (U1LT34)
BOV
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 | 2 | 1.86567164179 | 107.2 | 110 | 107.2 | 62 | 108.10322581 | DR |
| 4 | 1.92 | 1.78970917226 | 107.28 | 110 | 99.45 | 53 | 106.90179171 | DR |
| 12 | -9.43 | -7.94908539155 | 118.63 | 119.26 | 90.15 | 327 | 105.17792491 | DR |
| 26 | 1.84 | 1.71385991058 | 107.36 | 138.3 | 90.15 | 330 | 113.36500919 | DR |
| 52 | 7.6 | 7.48031496063 | 101.6 | 138.3 | 88.2 | 1891 | 105.50260536 | DR |
| 156 | 9.92 | 9.99194198227 | 99.28 | 141.39 | 80.02 | 1797 | 103.20474354 | DR |
| 260 | -9 | -7.61421319797 | 118.2 | 141.39 | 59.3 | 2701 | 100.96267012 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 109.2 | 1.5 | 1.39 | 109.2 | 109.2 | 109.2 | 5 |
| 1745875800 | 107.7 | -2.3 | -2.09 | 107.9 | 107.9 | 107.7 | 151 |
| 1745616600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1745530200 | 110 | 1.7 | 1.57 | 109.7 | 110 | 109.55 | 14 |
| 1745443740 | 108.3 | -0.24 | -0.22 | 109.89 | 109.89 | 108.3 | 8 |
| 1745357400 | 108.54 | 5.54 | 5.38 | 107.2 | 109.3 | 107.2 | 75 |
| 1744925400 | 103 | 0.45 | 0.44 | 103 | 103 | 103 | 1 |
| 1744839000 | 102.55 | -4.1 | -3.84 | 107 | 107 | 102.55 | 21 |
| 1744752600 | 106.65 | -1.45 | -1.34 | 106.9 | 107 | 106.36 | 53 |
| 1744666200 | 108.1 | 1.1 | 1.03 | 108.1 | 108.1 | 108.1 | 1 |
| 1744407000 | 107 | 2.6 | 2.49 | 103.07 | 107 | 103.07 | 34 |
| 1744320600 | 104.4 | -2 | -1.88 | 104.4 | 104.4 | 104.4 | 5 |
| 1744234200 | 106.4 | 5.33 | 5.27 | 99.45 | 106.4 | 99.45 | 154 |
| 1744147800 | 101.07 | 0.46 | 0.46 | 102.15 | 102.15 | 101.07 | 3 |
| 1744061400 | 100.61 | -5.88 | -5.52 | 101.6 | 101.6 | 100.61 | 22 |
| 1743802200 | 106.49 | 3.12 | 3.02 | 102 | 106.76 | 102 | 127 |
| 1743715800 | 103.37 | -5.64 | -5.17 | 103.6 | 103.6 | 100.5 | 50 |
| 1743629400 | 109.01 | 4.1 | 3.91 | 108.51 | 109.4 | 108.51 | 153 |
| 1743542940 | 104.91 | 0.51 | 0.49 | 107.28 | 107.95 | 104.91 | 21 |
| 1743456600 | 104.4 | 0.85 | 0.82 | 102.8 | 104.95 | 102.55 | 354 |
| 1743197400 | 103.55 | -2.88 | -2.71 | 106.29 | 106.38 | 103.3 | 115 |
| 1743111000 | 106.43 | 0.39 | 0.37 | 106.3 | 106.52 | 105.48 | 1612 |
| 1743024600 | 106.04 | 0.39 | 0.37 | 105.98 | 106.04 | 105.8 | 79 |
| 1742938200 | 105.65 | 2.83 | 2.75 | 105.3 | 105.65 | 104.65 | 192 |
| 1742851740 | 102.82 | 3.22 | 3.23 | 99.75 | 102.82 | 99.75 | 52 |
| 1742592600 | 99.6 | 1.6 | 1.63 | 99.6 | 99.6 | 99.6 | 1 |
| 1742506200 | 98 | 0.98 | 1.01 | 97.02 | 98 | 97.02 | 9 |
| 1742419800 | 97.02 | -0.48 | -0.49 | 98.8 | 98.8 | 96.28 | 937 |
| 1742333400 | 97.5 | -3.5 | -3.47 | 100.04 | 100.04 | 97.5 | 595 |
| 1742247000 | 101 | -1.85 | -1.80 | 102 | 102.85 | 99.46 | 103 |
| 1741987800 | 102.85 | 11.75 | 12.90 | 95.01 | 103.35 | 95 | 862 |
| 1741901400 | 91.1 | -6.6 | -6.76 | 91.4 | 91.6 | 90.15 | 192 |
| 1741814940 | 97.7 | -2.56 | -2.55 | 99.2 | 99.2 | 97.7 | 352 |
| 1741728600 | 100.26 | -4.2 | -4.02 | 100.68 | 101.23 | 98.06 | 611 |
| 1741642140 | 104.46 | 1.61 | 1.57 | 103.38 | 104.93 | 103.38 | 236 |
| 1741382940 | 102.85 | 0.65 | 0.64 | 102.85 | 102.85 | 102.85 | 1 |
| 1741296540 | 102.2 | 1.5 | 1.49 | 100.55 | 102.2 | 100.55 | 63 |
| 1741210140 | 100.7 | -7.05 | -6.54 | 100.48 | 100.79 | 100.17 | 264 |
| 1740778200 | 107.75 | 1.29 | 1.21 | 106.46 | 108.5 | 106.46 | 574 |
| 1740691740 | 106.46 | -0.14 | -0.13 | 106.4 | 106.62 | 106.24 | 275 |
| 1740605400 | 106.6 | 1.82 | 1.74 | 104.78 | 106.9 | 104.78 | 493 |
| 1740519000 | 104.78 | 0.27 | 0.26 | 104.51 | 105.4 | 104.51 | 135 |
| 1740432540 | 104.51 | -0.08 | -0.08 | 104 | 104.95 | 103.37 | 232 |
| 1740173400 | 104.59 | 0.98 | 0.95 | 104.59 | 104.59 | 104.59 | 10 |
| 1740087000 | 103.61 | 1.51 | 1.48 | 102.8 | 103.61 | 102.8 | 1542 |
| 1740000540 | 102.1 | -2.44 | -2.33 | 103.2 | 103.2 | 101 | 825 |
| 1739914140 | 104.54 | 1.04 | 1.00 | 104.72 | 104.93 | 104.54 | 803 |
| 1739827800 | 103.5 | -0.41 | -0.39 | 103.5 | 103.5 | 103.5 | 1 |
| 1739568600 | 103.91 | 0.31 | 0.30 | 103.3 | 103.91 | 102.69 | 594 |
| 1739482140 | 103.6 | -2.55 | -2.40 | 105.85 | 105.85 | 103.6 | 104 |
| 1739395740 | 106.15 | -1.74 | -1.61 | 106.15 | 106.15 | 106.15 | 19 |
| 1739309400 | 107.89 | -0.61 | -0.56 | 107.39 | 107.89 | 107.39 | 30 |
| 1739222940 | 108.5 | -1.08 | -0.99 | 107.84 | 108.5 | 107.81 | 1609 |
| 1738963800 | 109.58 | -5.47 | -4.75 | 110.8 | 110.82 | 107.99 | 2326 |
| 1738877340 | 115.05 | -3.64 | -3.07 | 117.73 | 117.73 | 115.05 | 620 |
| 1738790940 | 118.69 | 1.08 | 0.92 | 118.27 | 119.26 | 118.24 | 134 |
| 1738704600 | 117.61 | -1.11 | -0.93 | 118.63 | 118.63 | 117.61 | 155 |
| 1738618200 | 118.72 | -0.62 | -0.52 | 119.34 | 120.67 | 118.72 | 41 |
| 1738358940 | 119.34 | -2.46 | -2.02 | 122.1 | 122.1 | 119.34 | 540 |
| 1738272540 | 121.8 | 1.97 | 1.64 | 119.83 | 123.62 | 119.83 | 445 |
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
