Italia markets closed

United Homes Group, Inc. (UHG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,39+0,14 (+2,67%)
In data: 01:11PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20245,255,395,135,395,3921.997
20 mag 20245,675,675,245,255,2547.400
17 mag 20246,086,425,505,765,7655.100
16 mag 20246,106,255,936,016,0121.600
15 mag 20246,406,405,895,935,9371.300
14 mag 20246,556,606,226,366,3646.800
13 mag 20246,726,726,506,556,554.000
10 mag 20246,676,846,596,806,807.900
09 mag 20246,666,756,436,756,7547.700
08 mag 20246,846,846,596,716,7197.200
07 mag 20246,836,956,826,826,829.300
06 mag 20246,776,936,776,816,815.000
03 mag 20246,797,126,796,926,927.600
02 mag 20246,866,956,756,766,7628.600
01 mag 20246,686,996,686,846,844.500
30 apr 20246,756,756,616,686,6830.400
29 apr 20246,736,856,516,696,6915.700
26 apr 20246,596,756,456,696,694.000
25 apr 20246,256,406,256,406,404.800
24 apr 20246,276,406,256,336,33167.000
23 apr 20246,486,496,256,356,35126.900
22 apr 20246,406,506,376,416,4123.000
19 apr 20246,306,486,286,356,3516.600
18 apr 20246,436,436,316,316,3127.600
17 apr 20246,406,406,286,396,3915.100
16 apr 20246,296,626,276,276,2713.500
15 apr 20246,006,476,006,416,41173.300
12 apr 20246,396,396,016,016,0128.600
11 apr 20247,007,106,406,586,5864.100
10 apr 20247,247,247,007,107,105.700
09 apr 20247,017,256,897,257,2513.900
08 apr 20247,647,646,896,916,9169.300
05 apr 20246,957,236,927,017,0110.200
04 apr 20246,716,886,716,756,757.900
03 apr 20246,666,986,556,716,7119.600
02 apr 20246,617,106,546,796,797.400
01 apr 20246,987,106,776,806,8011.000
28 mar 20247,167,656,996,996,9917.600
27 mar 20246,997,226,997,217,2118.800
26 mar 20246,847,006,656,736,7316.700
25 mar 20247,187,186,646,646,6418.300
22 mar 20247,007,336,956,966,964.800
21 mar 20247,317,316,957,287,285.200
20 mar 20246,957,206,957,067,063.900
19 mar 20246,757,366,756,856,854.500
18 mar 20246,877,236,766,846,8416.500
15 mar 20246,756,946,756,946,9420.800
14 mar 20247,237,236,756,826,8212.700
13 mar 20247,467,487,027,467,469.800
12 mar 20246,887,436,877,247,2415.400
11 mar 20247,107,276,777,007,0012.600
08 mar 20246,977,166,547,077,079.000
07 mar 20246,707,026,706,976,9711.700
06 mar 20247,247,246,857,097,095.800
05 mar 20246,987,146,986,986,985.400
04 mar 20247,047,277,017,017,0110.900
01 mar 20247,347,346,977,077,078.500
29 feb 20247,237,236,956,986,984.700
28 feb 20246,707,086,706,906,908.800
27 feb 20247,057,286,836,916,914.900
26 feb 20247,057,507,047,167,164.000
23 feb 20247,047,507,047,117,116.900
22 feb 20246,697,226,617,227,228.800
21 feb 20246,857,326,536,906,9011.700
20 feb 20246,967,536,746,846,8422.300
16 feb 20246,927,706,706,966,9611.100
15 feb 20247,217,216,856,866,8611.900
14 feb 20246,917,186,767,187,185.900
13 feb 20247,007,326,926,926,9221.400
12 feb 20247,637,677,077,177,1714.100
09 feb 20247,837,837,407,417,415.800
08 feb 20246,897,356,897,357,357.500
07 feb 20247,317,316,857,027,0212.700
06 feb 20247,077,556,607,557,5518.000
05 feb 20247,317,636,877,117,115.200
02 feb 20247,598,137,087,447,4424.300
01 feb 20247,717,857,507,857,854.600
31 gen 20247,738,047,527,527,528.600
30 gen 20248,008,307,737,737,7318.400
29 gen 20248,258,257,757,977,975.100
26 gen 20247,998,527,998,178,175.900
25 gen 20248,148,508,018,118,115.900
24 gen 20248,338,337,878,128,1210.000
23 gen 20247,988,067,777,817,815.000
22 gen 20248,138,197,818,168,164.400
19 gen 20248,048,267,888,238,235.500
18 gen 20248,118,117,767,837,835.400
17 gen 20248,038,237,788,028,0214.100
16 gen 20247,788,137,038,008,0020.800
12 gen 20248,218,267,958,058,0523.700
11 gen 20248,998,997,778,158,1526.400
10 gen 20248,839,088,628,918,9117.600
09 gen 20248,868,868,488,528,527.600
08 gen 20248,848,908,318,488,4817.500
05 gen 20248,878,898,388,798,7922.800
04 gen 20248,919,138,588,718,7133.400
03 gen 20248,939,098,778,928,9264.500
02 gen 20249,029,368,458,838,8319.200
29 dic 20239,319,488,358,438,4368.100
28 dic 20238,378,688,248,398,3933.800
*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...