Hot Features
프리미엄
United States Cellular Corporation (UZD)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2262 | -0.946047678795 | 23.91 | 23.96 | 23.6 | 32727 | 23.76725929 | CS |
| 4 | -0.2062 | -0.863122645458 | 23.89 | 24.41 | 23.26 | 48648 | 23.8374193 | CS |
| 12 | 0.2238 | 0.953964194373 | 23.46 | 24.74 | 22.55 | 63034 | 23.61965932 | CS |
| 26 | 0.7138 | 3.10753156291 | 22.97 | 24.74 | 22.55 | 56951 | 23.65335603 | CS |
| 52 | 3.2338 | 15.813202934 | 20.45 | 24.74 | 18.86 | 56034 | 22.8758463 | CS |
| 156 | -0.7462 | -3.05444126074 | 24.43 | 25.48 | 13.4 | 51475 | 20.3971826 | CS |
| 260 | -1.9162 | -7.48515625 | 25.6 | 28.08 | 13.4 | 59686 | 23.02023897 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 23.7 | 0.03 | 0.13 | 23.64 | 23.7 | 23.62 | 30430 |
| 1741646400 | 23.67 | -0.04 | -0.17 | 23.6 | 23.74 | 23.6 | 39581 |
| 1741390800 | 23.71 | -0.09 | -0.38 | 23.77 | 23.82 | 23.68 | 32769 |
| 1741304400 | 23.8 | -0.05 | -0.21 | 23.72 | 23.85 | 23.65 | 25497 |
| 1741218000 | 23.85 | 0.02 | 0.08 | 23.8 | 23.96 | 23.72 | 38185 |
| 1741131600 | 23.83 | -0.02 | -0.08 | 23.91 | 23.95 | 23.79 | 27601 |
| 1741045200 | 23.85 | 0 | 0.00 | 24.12 | 24.12 | 23.65 | 27106 |
| 1740786000 | 23.85 | -0.3 | -1.24 | 23.83 | 23.99 | 23.26 | 34676 |
| 1740699600 | 24.15 | 0.05 | 0.21 | 23.97 | 24.19 | 23.97 | 29398 |
| 1740613200 | 24.1 | -0.02 | -0.08 | 24.075 | 24.15 | 23.975 | 28438 |
| 1740526800 | 24.1201 | 0.23 | 0.96 | 23.94 | 24.19 | 23.8562 | 24726 |
| 1740440400 | 23.89 | -0.05 | -0.21 | 23.94 | 23.94 | 23.8208 | 21038 |
| 1740181200 | 23.94 | 0.16 | 0.67 | 23.78 | 23.94 | 23.78 | 29290 |
| 1740094800 | 23.78 | -0.16 | -0.67 | 24 | 24 | 23.67 | 19898 |
| 1740008400 | 23.94 | 0.04 | 0.17 | 23.97 | 23.9999 | 23.9 | 19782 |
| 1739922000 | 23.9 | -0.02 | -0.08 | 23.97 | 23.97 | 23.9 | 42049 |
| 1739576400 | 23.92 | 0.06 | 0.25 | 23.92 | 24.41 | 23.89 | 48069 |
| 1739490000 | 23.86 | 0.07 | 0.29 | 23.89 | 23.9 | 23.78 | 38527 |
| 1739403600 | 23.79 | 0.03 | 0.13 | 23.72 | 23.81 | 23.62 | 179210 |
| 1739317200 | 23.76 | -0.11 | -0.46 | 23.89 | 23.93 | 23.67 | 218464 |
| 1739230800 | 23.87 | 0.07 | 0.29 | 24.74 | 24.74 | 23.62 | 134111 |
| 1738971600 | 23.8 | -0.11 | -0.46 | 23.89 | 23.896 | 23.12 | 194516 |
| 1738885200 | 23.91 | -0.08 | -0.33 | 23.96 | 24 | 23.8 | 290111 |
| 1738798800 | 23.99 | 0.12 | 0.50 | 23.83 | 24.04 | 23.83 | 95842 |
| 1738712400 | 23.87 | 0 | 0.00 | 23.81 | 23.87 | 23.72 | 28233 |
| 1738626000 | 23.87 | -0.04 | -0.17 | 23.76 | 23.8999 | 23.75 | 25983 |
| 1738366800 | 23.91 | 0.03 | 0.13 | 23.81 | 23.96 | 23.73 | 127265 |
| 1738280400 | 23.88 | 0.08 | 0.34 | 23.8 | 23.88 | 23.72 | 36500 |
| 1738194000 | 23.8 | 0.08 | 0.34 | 23.66 | 23.89 | 23.55 | 107004 |
| 1738107600 | 23.72 | 0.08 | 0.34 | 23.64 | 23.74 | 23.5025 | 42669 |
| 1738021200 | 23.64 | 0.12 | 0.51 | 23.37 | 23.6699 | 23.37 | 19786 |
| 1737762000 | 23.52 | 0.04 | 0.17 | 23.45 | 23.52 | 23.37 | 21434 |
| 1737675600 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1737589200 | 23.48 | -0.1 | -0.42 | 23.46 | 23.5443 | 23.46 | 21186 |
| 1737502800 | 23.58 | 0.18 | 0.77 | 23.42 | 23.5999 | 23.36 | 103325 |
| 1737157200 | 23.4 | 0.15 | 0.65 | 23.225 | 23.4975 | 23.19 | 36042 |
| 1737070800 | 23.25 | -0.05 | -0.21 | 23.3 | 23.43 | 23.2101 | 22352 |
| 1736984400 | 23.3 | 0.43 | 1.88 | 23.1 | 23.32 | 23.1 | 46473 |
| 1736898000 | 22.87 | 0.06 | 0.26 | 22.85 | 22.95 | 22.8101 | 19889 |
| 1736811600 | 22.81 | -0.04 | -0.18 | 22.92 | 22.92 | 22.55 | 52700 |
| 1736552400 | 22.85 | -0.4 | -1.72 | 23.04 | 23.1185 | 22.73 | 56413 |
| 1736379600 | 23.25 | -0.25 | -1.06 | 23.37 | 23.45 | 23.12 | 35706 |
| 1736293200 | 23.5 | -0.2 | -0.84 | 23.76 | 23.76 | 23.45 | 64294 |
| 1736206800 | 23.7 | 0.03 | 0.13 | 23.61 | 23.81 | 23.56 | 42718 |
| 1735947600 | 23.67 | 0.17 | 0.72 | 23.48 | 23.84 | 23.41 | 38384 |
| 1735861200 | 23.5 | 0.38 | 1.64 | 23.18 | 23.59 | 23.14 | 59313 |
| 1735688400 | 23.12 | 0.1 | 0.43 | 22.7 | 23.16 | 22.7 | 273216 |
| 1735602000 | 23.02 | 0.15 | 0.66 | 22.87 | 23.06 | 22.705 | 40258 |
| 1735342800 | 22.87 | -0.15 | -0.65 | 22.92 | 23.03 | 22.78 | 42144 |
| 1735256400 | 23.02 | -0.08 | -0.35 | 22.95 | 23.0569 | 22.68 | 61326 |
| 1735077840 | 23.1 | -0.2 | -0.86 | 23.25 | 23.2999 | 22.88 | 77805 |
| 1734997200 | 23.3 | -0.07 | -0.30 | 23.34 | 23.4 | 23.25 | 14676 |
| 1734738000 | 23.3701 | 0.04 | 0.17 | 23.3 | 23.52 | 23.188 | 57424 |
| 1734651600 | 23.33 | 0.03 | 0.13 | 23.52 | 23.52 | 23.2 | 37829 |
| 1734565200 | 23.3 | -0.28 | -1.19 | 23.49 | 23.57 | 23.255 | 28715 |
| 1734478800 | 23.58 | 0.11 | 0.47 | 23.37 | 23.64 | 23.37 | 136198 |
| 1734392400 | 23.47 | -0.01 | -0.04 | 23.44 | 23.89 | 23.3504 | 60179 |
| 1734133200 | 23.48 | -0.08 | -0.34 | 23.51 | 23.5368 | 23.35 | 39493 |
| 1734046800 | 23.56 | -0.08 | -0.34 | 23.64 | 23.64 | 23.45 | 85800 |
