Euronext US Utilities PR (UUTI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.86 | 1.81605442963 | 3461.35 | 3545.42 | 3438.35 | 0 | 0 | IX |
| 4 | -198.44 | -5.33061125811 | 3722.65 | 3743.31 | 3394.06 | 0 | 0 | IX |
| 12 | -32.67 | -0.918501608151 | 3556.88 | 3759.99 | 3394.06 | 0 | 0 | IX |
| 26 | -50.94 | -1.42483532159 | 3575.15 | 3759.99 | 3394.06 | 0 | 0 | IX |
| 52 | -50.94 | -1.42483532159 | 3575.15 | 3759.99 | 3394.06 | 0 | 0 | IX |
| 156 | -50.94 | -1.42483532159 | 3575.15 | 3759.99 | 3394.06 | 0 | 0 | IX |
| 260 | -50.94 | -1.42483532159 | 3575.15 | 3759.99 | 3394.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3521.43 | 1.5 | 0.04 | 3540.4 | 3544.98 | 3508.64 | 0 |
| 1742491800 | 3519.93 | 11.55 | 0.33 | 3513.5 | 3545.42 | 3512.05 | 0 |
| 1742405400 | 3508.38 | 29.98 | 0.86 | 3498.3 | 3511.35 | 3491.04 | 0 |
| 1742319000 | 3478.4 | -52.65 | -1.49 | 3509.7 | 3523.07 | 3467.44 | 0 |
| 1742232600 | 3531.05 | 44.91 | 1.29 | 3512.16 | 3531.8 | 3491.54 | 0 |
| 1741973400 | 3486.14 | 41.75 | 1.21 | 3461.35 | 3496.23 | 3438.35 | 0 |
| 1741887000 | 3444.39 | 0.22 | 0.01 | 3445.38 | 3471.4 | 3433.07 | 0 |
| 1741800600 | 3444.17 | 15.5 | 0.45 | 3448.3 | 3459.04 | 3413 | 0 |
| 1741714200 | 3428.67 | -65.92 | -1.89 | 3485.7 | 3488.58 | 3424.34 | 0 |
| 1741627800 | 3494.59 | 48.41 | 1.40 | 3477.68 | 3516.81 | 3456.28 | 0 |
| 1741368600 | 3446.18 | 27.1 | 0.79 | 3412.39 | 3452.36 | 3394.06 | 0 |
| 1741282200 | 3419.08 | -68.26 | -1.96 | 3494.01 | 3499.68 | 3410.36 | 0 |
| 1741195800 | 3487.34 | -145.11 | -3.99 | 3557.17 | 3561.51 | 3476.13 | 0 |
| 1741109400 | 3632.45 | -53.63 | -1.45 | 3678.2 | 3682.72 | 3628.45 | 0 |
| 1741023000 | 3686.08 | 25.58 | 0.70 | 3702.06 | 3707.23 | 3666.41 | 0 |
| 1740763800 | 3660.5 | -15.47 | -0.42 | 3654.98 | 3685.2 | 3647.62 | 0 |
| 1740677400 | 3675.97 | -14.83 | -0.40 | 3701.47 | 3721 | 3659.74 | 0 |
| 1740591000 | 3690.8 | 20.62 | 0.56 | 3685.85 | 3726.65 | 3678.75 | 0 |
| 1740504600 | 3670.18 | -42.91 | -1.16 | 3712.66 | 3715.32 | 3630.39 | 0 |
| 1740418200 | 3713.09 | -12.26 | -0.33 | 3719.52 | 3734.33 | 3699.54 | 0 |
| 1740159000 | 3725.35 | 16.26 | 0.44 | 3722.65 | 3743.31 | 3717.53 | 0 |
| 1740072600 | 3709.09 | -31.46 | -0.84 | 3742.35 | 3743.6 | 3692.17 | 0 |
| 1739986200 | 3740.55 | 26.28 | 0.71 | 3719.6 | 3759.99 | 3716.77 | 0 |
| 1739899800 | 3714.27 | 36.13 | 0.98 | 3685.35 | 3718.55 | 3683.59 | 0 |
| 1739813400 | 3678.14 | -13.51 | -0.37 | 3678.66 | 3684.11 | 3676.21 | 0 |
| 1739554200 | 3691.65 | -10.82 | -0.29 | 3697.75 | 3713.57 | 3683.33 | 0 |
| 1739467800 | 3702.47 | -8.03 | -0.22 | 3706.59 | 3727.02 | 3693.1 | 0 |
| 1739381400 | 3710.5 | -5.41 | -0.15 | 3729.59 | 3750.01 | 3684.83 | 0 |
| 1739295000 | 3715.91 | 17.41 | 0.47 | 3736.02 | 3737.46 | 3684.6 | 0 |
| 1739208600 | 3698.5 | 0.32 | 0.01 | 3695.58 | 3720.74 | 3685.99 | 0 |
| 1738949400 | 3698.18 | 20.93 | 0.57 | 3678.6 | 3704.35 | 3668.06 | 0 |
| 1738863000 | 3677.25 | 12.34 | 0.34 | 3683.99 | 3699.55 | 3658.1 | 0 |
| 1738776600 | 3664.91 | 6.55 | 0.18 | 3638.04 | 3674.24 | 3628.09 | 0 |
| 1738690200 | 3658.36 | -36.81 | -1.00 | 3702.7 | 3703.59 | 3626.22 | 0 |
| 1738603800 | 3695.17 | 47.92 | 1.31 | 3711.33 | 3715.69 | 3646.32 | 0 |
| 1738344600 | 3647.25 | 3.15 | 0.09 | 3672.03 | 3684.78 | 3641.7 | 0 |
| 1738258200 | 3644.1 | 51.09 | 1.42 | 3576.49 | 3650.68 | 3562.65 | 0 |
| 1738171800 | 3593.01 | 34.07 | 0.96 | 3579.3 | 3629.24 | 3575.36 | 0 |
| 1738085400 | 3558.94 | 0.27 | 0.01 | 3618.03 | 3625.15 | 3545.76 | 0 |
| 1737999000 | 3558.67 | -104.6 | -2.86 | 3685.62 | 3687.03 | 3516.13 | 0 |
| 1737739800 | 3663.27 | -19.87 | -0.54 | 3649.67 | 3669.61 | 3630.93 | 0 |
| 1737653400 | 3683.14 | 8.34 | 0.23 | 3656.83 | 3695.15 | 3649.98 | 0 |
| 1737567000 | 3674.8 | -43.32 | -1.17 | 3729.02 | 3729.64 | 3670.9 | 0 |
| 1737480600 | 3718.12 | 32.35 | 0.88 | 3687.55 | 3743.44 | 3679.92 | 0 |
| 1737394200 | 3685.77 | -46.75 | -1.25 | 3707.75 | 3711.7 | 3667.57 | 0 |
| 1737135000 | 3732.52 | 43.08 | 1.17 | 3713.97 | 3736.96 | 3696.11 | 0 |
| 1737048600 | 3689.44 | 57.51 | 1.58 | 3620.34 | 3697.75 | 3619.64 | 0 |
| 1736962200 | 3631.93 | 74.88 | 2.11 | 3567.32 | 3641.21 | 3550.42 | 0 |
| 1736875800 | 3557.05 | 16.73 | 0.47 | 3544 | 3570.09 | 3536.76 | 0 |
| 1736789400 | 3540.32 | -42.46 | -1.19 | 3597.42 | 3609.44 | 3523.22 | 0 |
| 1736530200 | 3582.78 | -2.35 | -0.07 | 3584.08 | 3632.81 | 3571.12 | 0 |
| 1736443800 | 3585.13 | 44.19 | 1.25 | 3586.17 | 3588.44 | 3576.44 | 0 |
| 1736357400 | 3540.94 | -15.86 | -0.45 | 3566.01 | 3586.66 | 3538.27 | 0 |
| 1736271000 | 3556.8 | -14.39 | -0.40 | 3545.03 | 3575.92 | 3538.24 | 0 |
| 1736184600 | 3571.19 | -58.08 | -1.60 | 3609.83 | 3610.17 | 3540.64 | 0 |
| 1735925400 | 3629.27 | 34.87 | 0.97 | 3587.3 | 3642.26 | 3579.64 | 0 |
| 1735839000 | 3594.4 | 64.46 | 1.83 | 3536.13 | 3611.04 | 3533.4 | 0 |
| 1735666200 | 3529.94 | -0.03 | -0.00 | 3524.2 | 3549.49 | 3520.32 | 0 |
| 1735579800 | 3529.97 | 1.9 | 0.05 | 3534.84 | 3550.51 | 3502.04 | 0 |
| 1735320600 | 3528.07 | -29.58 | -0.83 | 3556.88 | 3560.64 | 3518.47 | 0 |
| 1735061400 | 3557.65 | 32.3 | 0.92 | 3546.58 | 3560.64 | 3530.41 | 0 |
| 1734975000 | 3525.35 | 1.35 | 0.04 | 3529.11 | 3538.12 | 3496.52 | 0 |
| 1734715800 | 3524 | 10.72 | 0.31 | 3491.34 | 3526.93 | 3473.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
