Italia markets closed

Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,57+0,31 (+0,77%)
In data: 01:07PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202440,2640,9039,8840,5740,5751.124
24 apr 202440,2941,3739,6940,2640,26220.100
23 apr 202438,9340,3938,8639,7539,75268.400
22 apr 202439,5339,5538,1638,4138,41324.400
19 apr 202440,3140,9838,8738,9938,99404.100
18 apr 202441,3741,5040,3740,5040,50304.200
17 apr 202443,5043,6641,7341,8541,85189.300
16 apr 202442,2443,6841,7543,4243,42217.300
15 apr 202444,0244,3242,1942,5442,54218.100
12 apr 202444,7345,0043,5243,7943,79207.600
11 apr 202444,9345,7844,6145,4545,45157.300
10 apr 202445,9746,4344,2444,6844,68222.300
09 apr 202446,6447,2245,6747,2247,22181.900
08 apr 202446,3146,7746,0046,1546,15116.100
05 apr 202445,0946,0445,0945,6845,68107.800
04 apr 202447,0047,4944,7645,0745,07155.600
03 apr 202444,8546,7844,8546,1746,17213.600
02 apr 202444,8945,7744,4445,6645,66295.900
01 apr 202445,9146,7945,2245,6345,63322.800
28 mar 202446,1546,4245,2145,9445,94355.600
27 mar 202444,4746,4344,2446,2646,26298.700
26 mar 202444,8245,4344,0244,0544,05225.300
25 mar 202444,6346,1644,4644,4944,49208.900
22 mar 202444,3045,0443,8544,9144,91217.400
21 mar 202445,0246,9244,6144,7044,70326.100
20 mar 202442,7444,2042,4043,6543,65300.500
19 mar 202441,9543,0541,6142,7142,71158.100
18 mar 202443,7744,1542,4542,5042,50254.900
15 mar 202442,4843,1641,9343,0343,03665.900
14 mar 202444,0044,3842,6842,9642,96268.300
13 mar 202445,6045,6044,0544,3044,30219.000
12 mar 202445,6646,0844,6146,0046,00222.800
11 mar 202445,4246,2445,0745,5945,59219.200
08 mar 202446,8247,4445,8446,3546,35277.600
07 mar 202446,6347,8346,6147,0147,01251.900
06 mar 202446,0046,6945,5546,1846,18248.300
05 mar 202444,2745,7444,0045,3645,36272.600
04 mar 202445,3245,6044,2144,9144,91445.300
01 mar 202443,3245,0742,9544,8344,83457.000
29 feb 202443,4943,5342,4043,2043,20582.900
28 feb 202443,5143,7842,0442,4842,48402.600
27 feb 202444,9045,8544,1344,4344,431.060.100
26 feb 202443,6645,2443,5444,9444,94423.300
23 feb 202444,3044,3842,5743,4943,49362.600
22 feb 202445,4349,2544,2844,4144,41974.500
21 feb 202441,5542,2240,5242,2142,21404.500
20 feb 202443,8043,8041,6441,7841,78467.100
16 feb 202443,5145,2043,1744,3144,31334.100
15 feb 202442,8843,6142,0843,1443,14391.100
14 feb 202442,2642,8741,5942,3842,38318.400
13 feb 202441,0742,1940,3741,1341,13447.600
12 feb 202443,9344,8943,0443,0443,04435.800
09 feb 202442,4643,6942,4143,6443,64422.700
08 feb 202441,1042,3540,8842,0742,07337.400
07 feb 202440,3541,1639,6540,8440,84417.400
06 feb 202439,7540,5739,5340,3440,34335.400
05 feb 202440,8341,0239,0339,7439,74332.400
02 feb 202439,1141,0638,8240,5040,50595.900
01 feb 202438,4239,2038,1938,7738,77389.800
31 gen 202438,1739,1937,6238,2038,20585.300
30 gen 202438,4838,7437,8538,5538,55281.100
29 gen 202437,5638,7837,0838,7638,76248.000
26 gen 202438,0438,5437,2337,7237,72238.100
25 gen 202439,3939,4538,1938,5338,53495.500
24 gen 202439,4239,6038,1438,2338,23482.700
23 gen 202438,5338,5737,7238,5438,54409.200
22 gen 202437,5038,8437,5038,2338,23375.900
19 gen 202435,3537,2835,0337,2337,23414.100
18 gen 202433,4634,9733,4634,8234,82436.600
17 gen 202432,9333,1532,1032,7532,75186.300
16 gen 202432,6033,6532,6033,4233,42217.100
12 gen 202432,8033,0332,3532,8232,82161.400
11 gen 202432,5532,9331,9532,4032,40217.100
10 gen 202432,4032,7431,8732,7232,72158.700
09 gen 202431,8132,4531,6232,2132,21181.000
08 gen 202431,3832,8831,3832,4632,46282.200
05 gen 202431,1431,6031,0131,3531,35176.400
04 gen 202432,2232,5131,3331,3531,35163.200
03 gen 202432,6532,6532,0132,2132,21219.800
02 gen 202433,5733,7232,7533,0333,03240.800
29 dic 202334,9334,9534,0334,1434,14155.700
28 dic 202335,0035,1834,6434,9534,95190.700
27 dic 202335,0635,5434,6335,0935,09212.200
26 dic 202334,1235,0334,0535,0035,00211.600
22 dic 202333,4034,5933,0434,1134,11340.500
21 dic 202332,1133,3032,1133,2333,23283.900
20 dic 202331,6532,5331,4731,5131,51354.100
19 dic 202331,5932,4031,1131,7731,77238.200
18 dic 202331,5631,6330,8131,4531,45280.500
15 dic 202331,7832,0331,1931,4731,471.130.100
14 dic 202330,2031,6630,2031,3731,37250.600
13 dic 202328,9429,9028,3829,7029,70277.300
12 dic 202329,2629,4528,9829,0529,05191.700
11 dic 202328,6429,4528,6429,3629,36153.700
08 dic 202328,4129,0327,6128,5528,55183.600
07 dic 202328,0228,8127,5828,7828,78284.700
06 dic 202328,1228,4127,4427,5527,55127.300
05 dic 202328,3628,3627,2427,6927,69227.700
04 dic 202327,8028,6327,7028,5928,59223.900
01 dic 202326,8627,9226,5027,9027,90315.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...