Italia markets closed

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
338,22+1,85 (+0,55%)
Alla chiusura: 04:00PM EDT
338,22 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024336,40340,44336,32338,22338,22290.300
25 lug 2024333,73343,98333,40336,37336,37584.400
24 lug 2024336,59337,41331,20331,59331,59404.000
23 lug 2024331,94337,62331,53336,74336,74353.300
22 lug 2024330,37333,32325,54332,63332,63327.200
19 lug 2024328,91331,73326,49329,16329,16300.300
18 lug 2024332,17335,61328,32328,67328,67510.000
17 lug 2024328,62339,56327,54331,44331,44635.200
16 lug 2024328,89330,43326,28328,19328,19367.100
15 lug 2024321,87328,91321,87327,26327,26405.100
12 lug 2024325,90330,00321,18321,38321,38510.000
11 lug 2024329,18330,00323,40323,88323,88596.500
10 lug 2024322,65329,93322,65329,25329,25438.600
09 lug 2024316,70326,46315,38322,65322,65651.800
08 lug 2024316,56319,19312,73316,89316,89351.700
05 lug 2024312,65314,85311,45314,56314,56460.600
03 lug 2024318,00318,00309,04311,04311,04281.300
02 lug 2024318,00320,07314,87317,05317,05391.300
01 lug 2024317,27325,00315,45319,01319,01443.500
28 giu 2024319,11321,45315,60318,55318,55783.600
27 giu 2024317,19319,12313,04316,93316,93480.600
26 giu 2024318,78321,07314,76318,95318,95727.500
25 giu 2024318,59321,80316,67319,04319,04562.300
24 giu 2024316,04320,21308,69318,94318,94771.700
21 giu 2024311,07317,46308,08316,04316,041.851.900
20 giu 2024305,77311,30302,71308,98308,98707.100
18 giu 2024298,02306,78297,30306,04306,04856.700
17 giu 2024286,92297,70285,27297,06297,06749.000
14 giu 2024285,83288,83285,72288,06288,06406.600
13 giu 2024280,29288,35279,31287,59287,59484.200
12 giu 2024279,53283,20277,25281,86281,86506.300
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
*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...