Italia markets open in 4 hours 47 minutes

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
255,65+0,41 (+0,16%)
Alla chiusura: 04:00PM EST
255,65 0,00 (0,00%)
Dopo ore: 05:51PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
31 ott 2022230,50231,50226,96230,53230,53368.400
28 ott 2022227,31232,98225,19232,15232,15299.700
27 ott 2022229,42230,98225,23225,81225,81238.400
26 ott 2022228,11231,82226,82227,70227,70270.500
25 ott 2022220,83227,30220,83226,76226,76259.700
24 ott 2022219,58224,03218,82222,09222,09265.800
21 ott 2022216,47220,26216,10219,30219,30265.400
20 ott 2022216,88217,53214,53215,85215,85194.500
19 ott 2022217,99218,28214,90216,59216,59326.900
18 ott 2022223,54224,28219,07219,38219,38293.700
17 ott 2022217,32223,42217,08221,98221,98335.700
14 ott 2022214,27217,93214,27216,44216,44275.700
13 ott 2022210,35216,53209,57213,76213,76350.800
12 ott 2022212,07212,58209,48211,25211,25221.900
11 ott 2022208,84213,44207,73211,48211,48312.500
10 ott 2022207,19208,31205,35205,95205,95151.200
07 ott 2022208,93209,09206,09206,77206,77257.700
06 ott 2022210,85211,12207,97209,80209,80210.900
05 ott 2022214,89215,29210,61212,05212,05303.500
04 ott 2022214,54217,31212,56215,62215,62376.600
03 ott 2022211,56215,71211,36213,93213,93388.300
30 set 2022208,02210,81207,16209,38209,38418.500
29 set 2022210,64210,64205,03207,94207,94285.700
28 set 2022208,01211,43206,00211,08211,08295.900
27 set 2022203,82207,93203,45205,89205,89249.700
26 set 2022206,67208,95202,31203,30203,30291.700
23 set 2022207,01208,49203,08207,62207,62434.200
22 set 2022206,27210,09201,65207,98207,98291.600
21 set 2022207,54210,64204,96205,57205,57350.600
20 set 2022212,68213,03205,07207,18207,18674.900
19 set 2022217,23218,48214,00216,89216,89295.500
16 set 2022220,79221,89216,73218,11218,11702.700
15 set 2022220,00221,66218,29220,64220,64263.800
*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...