Italia markets closed

UGI Corporation (UGI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,67-0,05 (-0,21%)
In data: 02:01PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202425,4525,6825,3425,6725,67665.120
29 apr 202425,6225,8125,5125,7225,721.658.100
26 apr 202425,7525,9225,3525,3825,381.103.600
25 apr 202425,8625,9825,6125,7325,731.657.300
24 apr 202425,3026,0525,1426,0026,002.293.000
23 apr 202425,2725,7525,2325,5325,531.814.000
22 apr 202425,7725,8825,3125,4825,482.744.400
19 apr 202423,7325,9323,7325,7425,748.319.600
18 apr 202423,7223,9623,6223,7923,792.023.900
17 apr 202423,3624,0423,3623,7023,702.419.600
16 apr 202423,3823,5222,8623,1123,111.434.700
15 apr 202423,5823,8123,1023,5223,522.279.700
12 apr 202424,0524,2123,3623,4623,461.446.800
11 apr 202424,5224,5423,6924,0124,011.629.300
10 apr 202424,2724,4624,0124,2424,241.620.900
09 apr 202424,9225,0624,6524,9924,991.945.900
08 apr 202425,3225,7124,7524,7924,792.100.900
05 apr 202424,7825,1524,5625,1025,101.608.300
04 apr 202425,0125,0724,7725,0025,001.881.800
03 apr 202424,2324,8524,2324,7424,742.475.500
02 apr 202423,7524,2623,5924,2524,252.161.000
01 apr 202424,5224,6723,9424,0124,012.217.800
28 mar 202424,1624,6024,0724,5424,542.567.800
27 mar 202423,8824,1623,8324,1624,162.065.700
26 mar 202424,1224,1223,6423,7323,731.658.200
25 mar 202424,1324,3823,7623,9723,971.634.600
22 mar 202424,6624,6623,9424,0224,021.392.500
21 mar 202424,9625,0824,4024,4824,481.513.500
20 mar 202424,3624,7824,2024,7724,771.031.100
19 mar 202424,1624,5024,1024,3724,372.976.200
18 mar 202424,0824,2023,8624,1224,121.733.700
15 mar 202424,1224,6023,9924,0724,074.697.900
14 mar 202424,7124,9624,1624,2524,251.616.800
14 mar 20240.375 Dividendo
13 mar 202425,5225,8425,3925,4525,081.427.000
12 mar 202425,3525,6425,2025,5325,151.288.900
11 mar 202425,0025,6425,0025,5625,181.436.400
08 mar 202425,0825,4024,9025,0624,691.908.800
07 mar 202424,7725,0324,6724,9024,532.373.700
06 mar 202425,4425,4724,5124,5424,183.174.100
05 mar 202424,9025,5824,8925,1024,731.900.600
04 mar 202424,4924,9624,4424,9124,541.451.100
01 mar 202424,5924,8324,1624,6024,241.275.000
29 feb 202424,6524,7924,2824,4824,122.250.900
28 feb 202423,9724,5923,8724,4624,101.658.300
27 feb 202423,7824,2123,6924,2023,841.264.400
26 feb 202424,0024,1323,3323,5823,231.244.300
23 feb 202424,2724,3824,0524,1623,80961.400
22 feb 202424,5024,5024,0024,3323,971.431.500
21 feb 202424,3424,6424,2024,5224,161.593.400
20 feb 202424,1824,5324,0524,4924,131.734.700
16 feb 202424,0224,5423,7824,3423,981.338.900
15 feb 202423,9224,6023,8824,2923,932.131.200
14 feb 202423,2023,7122,9023,6823,332.066.600
13 feb 202423,4523,5422,6622,9622,621.863.500
12 feb 202423,6624,1023,6024,0023,651.422.500
09 feb 202423,3623,6123,2023,5623,211.303.700
08 feb 202423,2423,5823,0523,4223,071.794.200
07 feb 202423,8223,8223,2823,3322,991.956.800
06 feb 202423,8123,9723,5623,7523,402.573.000
05 feb 202424,1024,1723,4723,8523,502.301.100
02 feb 202424,6825,0024,0024,5424,182.648.200
01 feb 202422,7425,1322,4125,1024,737.123.200
31 gen 202422,7022,8522,0822,1421,813.704.200
30 gen 202422,7922,9022,4222,4722,142.638.300
29 gen 202423,2323,2722,8222,9722,632.143.200
26 gen 202423,1123,3922,9823,1722,831.425.200
25 gen 202422,9823,1422,6922,9422,601.176.200
24 gen 202423,2923,3722,5522,6122,281.313.000
23 gen 202422,9523,3422,5722,9222,581.873.500
22 gen 202422,2522,8122,1322,6922,362.326.500
19 gen 202422,0222,1821,7722,1021,771.528.100
18 gen 202422,2022,2821,6821,9221,602.170.500
17 gen 202422,6222,7922,0122,3722,041.841.100
16 gen 202423,6723,6722,9522,9522,611.426.100
12 gen 202424,0824,2323,6423,7023,351.148.400
11 gen 202424,3624,3923,7123,7223,371.197.600
10 gen 202424,4024,6324,3824,4524,091.066.900
09 gen 202424,5924,6024,2824,4324,072.040.200
08 gen 202424,8225,0824,7324,8224,451.553.100
05 gen 202424,6625,3324,6324,9524,583.345.600
04 gen 202424,8625,0024,5824,8424,471.681.000
03 gen 202424,6225,0224,3824,7724,411.935.300
02 gen 202424,6025,3524,5724,9124,542.585.800
29 dic 202324,6424,7424,3924,6024,241.291.000
28 dic 202324,7325,0324,5824,7424,381.363.100
27 dic 202324,8725,0824,6724,8724,501.674.500
26 dic 202324,4925,0524,2824,8624,492.148.800
22 dic 202323,9224,6623,9024,5124,153.095.900
21 dic 202322,8123,7922,7823,7523,402.970.400
20 dic 202323,3323,4622,7022,7622,422.157.700
19 dic 202323,1123,4523,0923,3523,011.800.200
18 dic 202323,0423,1622,8122,9722,631.807.600
15 dic 202323,3023,3522,3822,7822,445.356.100
14 dic 202323,0023,6923,0023,2722,932.946.800
14 dic 20230.375 Dividendo
13 dic 202322,0023,0421,5123,0122,302.611.400
12 dic 202322,6022,6521,9122,1021,422.222.100
11 dic 202322,7923,0222,6322,7122,011.801.000
08 dic 202322,9323,0522,5522,9422,231.726.900
*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...