Italia markets close in 6 hours 27 minutes

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
218,01-1,93 (-0,88%)
Alla chiusura: 04:00PM EDT
218,01 0,00 (0,00%)
Dopo ore: 04:26PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023220,15221,96214,62218,01218,01492.100
24 mar 2023216,02220,39213,03219,94219,94490.700
23 mar 2023213,34216,35212,15216,02216,02862.900
22 mar 2023221,54222,98212,67212,99212,99569.000
21 mar 2023226,86228,48220,57222,33222,33584.100
20 mar 2023220,88225,63218,82225,11225,11443.500
17 mar 2023221,20221,20216,18219,73219,731.246.400
16 mar 2023215,64220,21211,58220,05220,05643.000
15 mar 2023219,00221,39216,05217,50217,50503.200
14 mar 2023225,06226,50218,92220,66220,66916.200
13 mar 2023227,45233,07223,91224,72224,72646.800
10 mar 2023225,74230,97225,22228,77228,77758.900
09 mar 2023222,88225,46218,52225,26225,261.187.000
08 mar 2023235,99236,41221,27222,64222,641.605.900
07 mar 2023248,03248,03236,53236,77236,77640.500
06 mar 2023247,60249,02245,38248,02248,02372.000
03 mar 2023245,00249,22243,16248,69248,69289.000
02 mar 2023245,05246,43240,97244,76244,76362.400
01 mar 2023245,10248,70241,21244,89244,89575.100
28 feb 2023247,06250,63243,03246,04246,042.995.800
27 feb 2023249,45252,25246,50246,93246,93505.400
24 feb 2023248,48251,09247,70249,76249,76580.200
23 feb 2023243,75254,58243,75248,36248,36718.100
22 feb 2023239,56256,05238,90243,75243,75972.400
21 feb 2023256,65259,72253,79255,25255,25851.900
17 feb 2023251,04256,80248,42255,76255,76589.400
16 feb 2023253,85254,73248,05251,45251,45457.000
15 feb 2023252,70254,72250,55253,36253,36414.700
14 feb 2023255,27259,17252,67253,14253,14428.400
13 feb 2023253,59256,33253,17256,00256,00235.900
10 feb 2023254,74257,07251,90255,11255,11483.000
09 feb 2023253,38255,95252,01253,24253,24432.600
08 feb 2023255,47255,47251,59252,77252,77220.800
07 feb 2023254,09255,86251,02255,65255,65312.100
06 feb 2023252,80260,69252,25255,24255,24423.600
03 feb 2023259,23262,77252,30252,80252,80500.700
02 feb 2023259,52259,86253,03259,48259,48431.200
01 feb 2023261,33262,32258,52259,99259,99367.500
31 gen 2023259,62263,73259,62263,17263,17329.300
30 gen 2023259,97260,98256,63258,71258,71211.800
27 gen 2023263,50263,97258,17259,68259,68218.000
26 gen 2023266,00266,00262,81264,23264,23246.700
25 gen 2023260,75266,05255,52265,92265,92360.600
24 gen 2023260,10260,82257,02260,42260,42196.400
23 gen 2023261,50262,03257,13258,84258,84269.600
20 gen 2023260,67262,85258,43261,70261,70358.700
19 gen 2023261,01261,73258,15260,02260,02293.200
18 gen 2023261,20263,25258,38259,56259,56286.200
17 gen 2023261,00263,67259,24261,10261,10341.600
13 gen 2023261,70264,58259,47261,04261,04350.800
12 gen 2023259,82264,32258,56261,56261,56277.600
11 gen 2023265,15265,15257,88263,79263,79383.500
10 gen 2023264,95266,60261,08263,41263,41599.700
09 gen 2023275,47275,97263,41264,97264,97492.700
06 gen 2023274,95279,14272,94276,17276,17341.600
05 gen 2023274,11275,52270,60274,12274,12501.800
04 gen 2023272,47273,89270,17272,83272,83343.300
03 gen 2023276,26277,67272,10273,32273,32496.400
30 dic 2022274,97278,50273,57278,09278,09275.700
29 dic 2022274,36277,48272,90275,99275,99257.900
28 dic 2022273,89276,32271,73273,36273,36211.200
27 dic 2022280,09280,88271,72273,75273,75213.100
23 dic 2022277,72279,17275,33278,82278,82245.800
22 dic 2022274,46277,50272,32277,25277,25194.500
21 dic 2022273,32278,25271,33273,75273,75364.000
20 dic 2022272,03274,32269,20274,05274,05387.800
19 dic 2022278,39281,40267,45271,65271,65458.700
16 dic 2022274,70280,79273,37278,96278,961.008.000
15 dic 2022277,10277,49270,90275,85275,85352.700
14 dic 2022275,00279,80274,20276,71276,71444.400
13 dic 2022280,02280,74275,88276,43276,43290.500
12 dic 2022279,31280,57276,66280,01280,01229.700
09 dic 2022278,14283,09277,73280,43280,43564.300
08 dic 2022276,19281,32275,97279,88279,88408.100
07 dic 2022275,90278,97272,37277,08277,08316.500
06 dic 2022275,00277,96269,99276,60276,60483.900
05 dic 2022271,40274,04264,84273,72273,72606.400
02 dic 2022273,91282,22273,91278,55278,55252.600
01 dic 2022279,89280,43274,63275,61275,61267.700
30 nov 2022272,33280,27271,30279,89279,89562.700
29 nov 2022270,50271,53268,60271,03271,03240.100
28 nov 2022267,41271,88267,41270,69270,69297.000
25 nov 2022267,59268,45266,23268,07268,0778.400
23 nov 2022270,43271,92266,48266,86266,86191.800
22 nov 2022266,65271,22263,38270,93270,93291.000
21 nov 2022265,05269,38263,11265,59265,59248.300
18 nov 2022264,85266,21259,63264,62264,62342.600
17 nov 2022260,35265,36257,47264,75264,75350.200
16 nov 2022259,89266,36259,89261,05261,05292.000
15 nov 2022256,80261,34255,01259,12259,12362.800
14 nov 2022257,38262,36254,05254,64254,64294.000
11 nov 2022264,03264,03251,54255,45255,45499.200
10 nov 2022269,56270,61256,83263,38263,38450.800
09 nov 2022262,59267,14260,03264,41264,41354.000
08 nov 2022265,09266,00260,24262,84262,84477.100
07 nov 2022263,11270,43262,67266,80266,80477.600
04 nov 2022264,29268,23261,64264,69264,69393.700
03 nov 2022255,02270,44253,95265,42265,42795.600
02 nov 2022236,01259,18233,16253,65253,651.703.300
01 nov 2022230,28234,10227,90228,39228,39401.100
*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...