Italia markets close in 3 hours 53 minutes

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
235,95-1,05 (-0,44%)
Alla chiusura: 04:00PM EDT
235,95 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 gen 2024218,58218,92216,06217,84217,84376.200
18 gen 2024222,68222,75217,13219,11219,11358.200
17 gen 2024217,84222,30217,15222,25222,25325.500
16 gen 2024218,48220,90216,06218,72218,72358.300
12 gen 2024221,42225,11218,68219,05219,05223.200
11 gen 2024220,00222,52215,89220,30220,30469.300
10 gen 2024224,63224,88220,25221,66221,66380.700
09 gen 2024229,59230,50221,98224,36224,36334.200
08 gen 2024228,01231,06224,02231,04231,04294.300
05 gen 2024229,17230,85226,48229,40229,40265.100
04 gen 2024228,09230,50226,03230,11230,11387.100
03 gen 2024227,85228,79226,27228,18228,18353.800
02 gen 2024219,72228,54218,71227,35227,35443.600
29 dic 2023219,02220,70217,57219,89219,89258.200
28 dic 2023215,02220,89214,43219,24219,24387.000
27 dic 2023215,30218,07214,11214,88214,88388.800
26 dic 2023219,99220,58215,47216,27216,27437.500
22 dic 2023219,45223,91218,79218,93218,93423.700
21 dic 2023225,92226,80217,58218,27218,27634.300
20 dic 2023240,27240,70225,15225,51225,511.095.400
19 dic 2023246,01246,49240,14240,26240,26431.000
18 dic 2023247,86248,22243,63246,40246,40380.900
15 dic 2023253,31255,50245,58246,45246,45814.500
14 dic 2023257,10258,31252,61254,09254,09387.500
13 dic 2023251,02257,27250,55256,94256,94339.200
12 dic 2023246,17252,08244,75251,70251,70303.800
11 dic 2023242,00244,98241,00244,86244,86209.300
08 dic 2023243,17244,41240,09241,65241,65210.200
07 dic 2023240,57242,34238,03242,07242,07235.400
06 dic 2023240,31242,45239,00239,98239,98193.200
05 dic 2023239,35241,03236,56240,31240,31222.500
04 dic 2023240,04243,75237,25239,94239,94258.300
01 dic 2023240,82242,33237,91240,73240,73307.200
*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...