UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023220,00220,88217,61220,25220,25312.200
05 giu 2023216,15219,87215,29218,88218,88278.500
02 giu 2023214,52217,68212,99217,22217,22392.100
01 giu 2023210,40214,54207,00213,48213,48484.000
31 mag 2023205,93211,25205,93209,74209,741.267.800
30 mag 2023206,03208,20204,44205,19205,19338.400
26 mag 2023212,14213,93207,20207,32207,32359.200
25 mag 2023212,15213,89209,94212,14212,14478.900
24 mag 2023216,75217,90213,99214,09214,09202.400
23 mag 2023218,76219,60216,11216,19216,19262.500
22 mag 2023220,37221,86216,92218,59218,59340.400
19 mag 2023218,02220,31217,45219,56219,56315.700
18 mag 2023215,82216,82213,59216,79216,79288.600
17 mag 2023211,67216,65209,36216,19216,19432.000
16 mag 2023212,80213,49210,21212,05212,05209.000
15 mag 2023214,19215,38212,80214,40214,40268.200
12 mag 2023214,34214,82212,41214,02214,02328.600
11 mag 2023212,47213,66209,96213,48213,48222.100
10 mag 2023209,84212,75208,23212,24212,24316.600
09 mag 2023209,78211,15208,35209,60209,60376.700
08 mag 2023214,29216,23209,82210,46210,46459.600
05 mag 2023217,48217,79213,23214,12214,12971.700
04 mag 2023219,63219,63211,41215,72215,72674.900
03 mag 2023220,01224,04215,91218,40218,401.009.500
02 mag 2023232,00232,69227,20228,79228,79594.200
01 mag 2023229,63233,37229,20232,11232,11439.900
28 apr 2023227,71230,64227,37230,13230,13571.100
27 apr 2023225,11228,75223,07227,71227,71215.600
26 apr 2023225,45227,95225,00225,87225,87326.400
25 apr 2023228,29228,40224,20226,31226,31524.700
24 apr 2023229,99231,90227,03228,29228,29416.800
21 apr 2023226,70231,09225,78230,76230,76342.300
20 apr 2023225,17225,91223,06225,17225,17198.300
19 apr 2023227,10228,92224,52226,68226,68221.200
18 apr 2023229,31229,31225,65227,98227,98309.900
17 apr 2023229,96231,74228,77230,35230,35291.300
14 apr 2023231,33232,31227,17228,72228,72233.200
13 apr 2023225,80232,56225,80231,72231,72387.400
12 apr 2023226,99229,11225,23225,80225,80265.500
11 apr 2023222,74228,03222,36226,30226,30340.000
10 apr 2023225,62227,43222,23223,07223,07364.200
06 apr 2023233,22233,83226,29227,19227,19785.600
05 apr 2023228,12233,13227,28232,99232,99534.400
04 apr 2023223,58227,42222,46227,18227,18433.800
03 apr 2023223,84227,05223,08225,32225,32473.200
31 mar 2023220,06224,24218,22223,96223,96671.700
30 mar 2023217,23219,27214,02219,00219,00518.400
29 mar 2023218,79219,22215,89217,23217,23378.600
28 mar 2023218,48221,85218,15218,92218,92442.900
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
*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...