Italia markets close in 2 hours 37 minutes

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
281,86+6,10 (+2,21%)
Alla chiusura: 04:00PM EDT
281,90 +0,04 (+0,01%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 2024279,53283,20277,25281,86281,86462.800
11 giu 2024275,02277,84273,15275,76275,76599.800
10 giu 2024273,29276,00269,59275,25275,251.045.100
07 giu 2024276,09280,30274,73275,00275,00505.300
06 giu 2024276,41280,00272,69276,40276,40456.800
05 giu 2024274,05279,48272,15276,73276,73410.400
04 giu 2024275,63278,39271,31273,19273,19499.400
03 giu 2024274,52280,00274,13276,26276,26613.300
31 mag 2024270,44275,53268,65275,13275,131.143.100
30 mag 2024267,39271,88267,02270,45270,45562.700
29 mag 2024267,42269,12264,33267,72267,72605.000
28 mag 2024271,15274,00267,03269,15269,15507.800
24 mag 2024277,27277,27270,02272,88272,88408.200
23 mag 2024274,56277,17272,59276,50276,50389.600
22 mag 2024274,55278,56273,52276,44276,44495.200
21 mag 2024275,00279,98273,50275,19275,19377.100
20 mag 2024274,26275,42272,29274,67274,67333.300
17 mag 2024272,03274,49270,26274,26274,26329.300
16 mag 2024272,71273,85270,61272,22272,22463.900
15 mag 2024271,11275,00269,93272,69272,69370.400
14 mag 2024264,35269,83264,35269,78269,78524.600
13 mag 2024265,93269,10263,56264,34264,34349.600
10 mag 2024266,00269,81263,93264,27264,27391.700
09 mag 2024263,87266,38260,41266,05266,05474.300
08 mag 2024266,38268,21260,66261,09261,09581.200
07 mag 2024261,41266,65260,93266,22266,22686.600
06 mag 2024263,63264,85256,08260,51260,51587.200
03 mag 2024260,33262,51255,93262,40262,40779.500
02 mag 2024255,10260,34253,93258,13258,13717.200
01 mag 2024243,00258,48236,65255,14255,141.410.600
30 apr 2024236,28237,76233,31234,33234,33619.500
29 apr 2024234,76240,93234,76238,26238,26496.600
26 apr 2024236,59237,53233,64233,85233,85369.700
25 apr 2024236,83238,19234,33235,95235,95391.800
24 apr 2024233,61241,00233,28237,00237,00671.000
23 apr 2024235,23240,00234,16234,47234,47521.400
22 apr 2024238,20238,55233,77234,06234,06552.500
19 apr 2024237,47238,34234,86237,93237,93616.000
18 apr 2024234,67240,74234,31236,93236,93476.300
17 apr 2024232,94237,64232,84235,31235,31372.400
16 apr 2024234,11234,11230,39231,78231,78498.300
15 apr 2024233,21237,93232,79235,08235,08328.000
12 apr 2024237,98239,40232,40232,59232,59423.600
11 apr 2024239,51241,37236,86237,24237,24624.000
10 apr 2024235,42238,41232,42237,79237,79419.000
09 apr 2024236,58238,04235,25237,04237,04399.200
08 apr 2024232,04239,81232,04236,96236,96464.200
05 apr 2024233,15237,43230,91233,56233,56451.700
04 apr 2024231,77235,07229,72233,93233,93521.700
03 apr 2024228,36232,54227,75231,20231,20397.100
02 apr 2024228,40231,02225,62228,58228,58548.400
01 apr 2024228,03230,27221,53228,26228,26783.600
28 mar 2024243,57243,57229,14229,72229,721.114.700
27 mar 2024245,26249,68236,07243,27243,27648.200
26 mar 2024244,67250,89244,67247,86247,86576.900
25 mar 2024247,86249,19238,84244,26244,26739.700
22 mar 2024237,82238,69234,02237,90237,90304.600
21 mar 2024237,06237,85233,79236,93236,93301.000
20 mar 2024238,28238,56233,22236,73236,73441.600
19 mar 2024235,00239,65231,07239,40239,40550.600
18 mar 2024235,91237,00229,55233,97233,97447.700
15 mar 2024237,13239,10235,08235,78235,78898.700
14 mar 2024240,11241,46236,02238,11238,11360.300
13 mar 2024248,47249,05240,09241,27241,27489.100
12 mar 2024249,74250,36246,53246,87246,87374.500
11 mar 2024244,46250,23243,96249,51249,51470.200
08 mar 2024238,61244,00235,94243,05243,05508.400
07 mar 2024237,84243,49236,24239,96239,96574.600
06 mar 2024230,00240,85230,00236,97236,97675.100
05 mar 2024228,30232,32228,26229,81229,81287.300
04 mar 2024232,59232,88226,57228,74228,74437.400
01 mar 2024227,84238,44227,00231,92231,92769.700
29 feb 2024228,59228,59223,52225,64225,64766.100
28 feb 2024226,70227,61224,23227,28227,28326.200
27 feb 2024223,91228,68222,69226,75226,75333.600
26 feb 2024225,93228,57221,61223,58223,58355.900
23 feb 2024219,11227,27218,41227,03227,03524.000
22 feb 2024220,30221,36214,75217,60217,60456.700
21 feb 2024219,71227,75214,52219,18219,18622.500
20 feb 2024214,88217,75213,75214,16214,16581.200
16 feb 2024213,85216,45211,61214,73214,73330.900
15 feb 2024215,17216,36213,16214,54214,54409.800
14 feb 2024213,14214,67212,41214,43214,43267.100
13 feb 2024215,17216,17211,64213,75213,75369.500
12 feb 2024216,25216,77210,64216,25216,25429.100
09 feb 2024212,12212,36209,85212,34212,34254.100
08 feb 2024211,42212,48208,62211,74211,74383.400
07 feb 2024214,12214,20210,52210,76210,76252.200
06 feb 2024212,88216,06212,35214,95214,95263.800
05 feb 2024214,87215,26212,50212,76212,76226.500
02 feb 2024215,27215,27212,03213,41213,41317.500
01 feb 2024214,97217,72213,50215,97215,97296.900
31 gen 2024216,01218,92213,08214,78214,78355.800
30 gen 2024216,09216,87214,21215,02215,02227.000
29 gen 2024217,99218,67215,52216,91216,91310.600
26 gen 2024220,06221,81217,09218,01218,01223.400
25 gen 2024220,00222,38217,02219,32219,32311.100
24 gen 2024217,78219,82216,22218,81218,81295.600
23 gen 2024216,73218,77216,53217,79217,79305.800
22 gen 2024217,60218,68215,47216,24216,24320.000
*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...