Italia markets close in 5 hours 56 minutes

United-Guardian, Inc. (UG)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,37+0,11 (+1,33%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 20248,278,468,278,378,374.000
26 apr 20248,248,498,238,278,2716.700
25 apr 20248,208,378,008,378,3712.000
24 apr 20248,098,427,928,428,428.900
23 apr 20248,028,188,028,148,145.600
22 apr 20247,858,147,858,138,135.800
19 apr 20247,858,017,798,018,014.900
18 apr 20247,847,977,677,867,863.700
17 apr 20247,867,907,867,867,861.400
16 apr 20247,617,807,617,797,793.700
15 apr 20247,707,707,707,707,701.000
12 apr 20247,517,657,517,657,6510.100
11 apr 20247,527,617,507,517,511.800
10 apr 20247,557,577,557,577,57800
09 apr 20247,687,747,687,747,741.200
08 apr 20247,697,737,487,697,695.300
05 apr 20247,757,757,357,607,6020.500
04 apr 20247,907,907,907,907,90500
03 apr 20247,927,967,627,967,968.400
02 apr 20247,817,837,627,837,835.300
01 apr 20247,667,917,627,857,858.700
28 mar 20247,707,827,627,657,654.100
27 mar 20247,797,887,637,767,765.200
26 mar 20247,637,987,577,577,579.800
25 mar 20248,178,177,027,637,6345.500
22 mar 20247,658,157,638,048,0423.400
21 mar 20247,637,847,517,587,583.700
20 mar 20247,857,857,567,727,7214.500
19 mar 20247,687,917,617,657,654.300
18 mar 20247,748,107,617,707,707.800
15 mar 20247,718,177,537,747,7412.700
14 mar 20247,887,907,477,587,5816.100
13 mar 20248,088,097,877,887,885.300
12 mar 20248,198,207,817,847,8413.300
11 mar 20248,018,208,018,208,201.100
08 mar 20248,348,438,008,218,215.400
07 mar 20248,218,297,808,248,248.300
06 mar 20248,118,528,058,058,055.200
05 mar 20248,898,898,208,298,293.600
04 mar 20248,318,508,078,078,073.200
01 mar 20248,358,628,308,308,304.900
29 feb 20248,158,278,078,278,271.300
28 feb 20248,318,388,258,378,372.800
27 feb 20248,498,498,278,278,274.500
26 feb 20248,318,728,268,468,464.900
23 feb 20248,318,388,178,308,303.800
22 feb 20248,168,208,128,178,175.200
21 feb 20248,568,568,208,208,209.900
20 feb 20248,588,588,258,258,259.300
16 feb 20248,738,868,618,618,613.800
15 feb 20248,698,788,568,788,785.400
14 feb 20248,348,598,348,588,585.900
13 feb 20248,558,558,308,348,3413.700
12 feb 20249,049,118,658,718,715.400
09 feb 20248,539,328,539,269,2621.100
09 feb 20240.25 Dividendo
08 feb 20248,818,998,678,898,6413.400
07 feb 20249,059,378,858,908,6537.200
06 feb 20248,599,018,378,858,6013.700
05 feb 20248,608,778,408,598,359.200
02 feb 20248,388,608,258,408,1640.800
01 feb 20247,808,027,527,857,633.200
31 gen 20247,487,787,287,687,469.400
30 gen 20247,627,667,227,317,105.000
29 gen 20247,687,687,107,307,0910.900
26 gen 20247,257,597,257,597,386.300
25 gen 20247,507,507,507,507,29500
24 gen 20247,407,527,307,377,163.700
23 gen 20247,407,477,267,337,124.300
22 gen 20247,407,627,397,397,181.600
19 gen 20247,657,657,407,547,3311.200
18 gen 20247,497,497,497,497,28500
17 gen 20247,757,757,307,547,3350.800
16 gen 20248,058,057,677,837,615.000
12 gen 20247,647,987,647,987,761.500
11 gen 20247,827,827,657,657,435.900
10 gen 20248,048,057,587,907,686.600
09 gen 20247,988,187,967,967,741.000
08 gen 20247,927,997,897,897,673.800
05 gen 20247,988,207,897,897,679.600
04 gen 20248,118,237,507,837,616.800
03 gen 20247,818,347,498,107,8719.600
02 gen 20247,207,727,167,667,4415.600
29 dic 20237,037,337,037,207,0017.700
28 dic 20237,337,496,757,046,8455.600
27 dic 20237,317,717,317,517,3019.400
26 dic 20237,707,907,337,527,3119.600
22 dic 20237,898,007,527,807,5814.500
21 dic 20238,108,107,828,057,8211.600
20 dic 20238,198,298,068,187,955.600
19 dic 20238,038,318,008,187,952.800
18 dic 20237,828,507,828,087,852.300
15 dic 20238,148,217,908,147,9114.700
14 dic 20238,108,308,008,147,912.600
13 dic 20238,118,177,758,017,788.000
12 dic 20237,968,097,957,957,736.500
11 dic 20237,968,147,968,087,856.600
08 dic 20238,038,518,038,177,9413.100
07 dic 20238,128,438,028,067,834.300
06 dic 20237,928,267,928,107,874.800
*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...