Italia markets open in 1 hour 6 minutes

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
232,07+1,68 (+0,73%)
Alla chiusura: 04:00PM EST
229,01 -3,06 (-1,32%)
Dopo ore: 04:04PM EST
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2023231,19234,03230,29232,07232,07300.700
28 nov 2023230,34231,66228,76230,39230,39293.700
27 nov 2023231,47232,59230,27231,10231,10208.000
24 nov 2023232,00232,77230,03231,13231,13103.800
22 nov 2023231,84232,23229,72230,48230,48102.200
21 nov 2023228,58233,15228,58230,43230,43176.400
20 nov 2023228,95230,50226,91228,99228,99271.300
17 nov 2023228,21229,01226,14228,94228,94180.000
16 nov 2023229,78230,56225,77226,63226,63185.600
15 nov 2023227,50231,82227,50229,26229,26235.400
14 nov 2023226,93230,00226,93228,38228,38230.900
13 nov 2023222,14225,57221,61225,34225,34158.600
10 nov 2023221,79223,78220,79222,84222,84150.300
09 nov 2023226,42226,74219,12221,72221,72235.500
08 nov 2023230,74231,04225,28225,73225,73218.000
07 nov 2023228,66231,98227,15230,44230,44318.200
06 nov 2023224,31231,79223,04228,18228,18393.900
03 nov 2023229,84231,29224,10224,43224,43352.200
02 nov 2023225,37228,95222,45228,18228,18341.000
01 nov 2023211,70227,23210,00224,08224,081.087.400
31 ott 2023221,32222,93217,99222,86222,86424.600
30 ott 2023221,97222,72219,07220,63220,63241.500
27 ott 2023224,65224,65218,50219,23219,23283.100
26 ott 2023223,64226,02221,89224,40224,40257.900
25 ott 2023226,47229,35222,78224,50224,50196.600
24 ott 2023224,82227,25223,04227,23227,23179.100
23 ott 2023223,94225,82222,32224,15224,15252.900
20 ott 2023226,72227,53224,89225,43225,43183.700
19 ott 2023230,52230,52223,50225,82225,82374.600
18 ott 2023236,31236,31230,00230,31230,31220.700
17 ott 2023232,67239,24232,52236,77236,77327.200
16 ott 2023233,48234,05231,44232,90232,90135.800
13 ott 2023232,99234,04229,97233,16233,16167.100
12 ott 2023234,63235,23230,00232,20232,20231.700
11 ott 2023230,07235,32230,07234,58234,58318.000
10 ott 2023230,82232,33228,68230,33230,33331.600
09 ott 2023231,81232,61228,79231,11231,11183.000
06 ott 2023228,04235,48227,95234,34234,34374.600
05 ott 2023221,41228,63221,41228,29228,29273.900
04 ott 2023221,54222,54220,11221,93221,93145.200
03 ott 2023220,00221,84217,62221,49221,49211.500
02 ott 2023224,33226,47220,79222,14222,14280.600
29 set 2023227,13227,76224,78225,87225,87313.100
28 set 2023232,85234,50224,76226,03226,03379.300
27 set 2023229,94234,26229,44232,47232,47258.200
26 set 2023224,86230,02223,68229,91229,91297.700
25 set 2023222,14225,36220,63224,06224,06300.200
22 set 2023223,72225,00221,82222,75222,75163.700
21 set 2023223,93224,61220,94223,68223,68211.700
20 set 2023222,49226,58220,97223,93223,93285.400
19 set 2023217,32221,52216,42220,67220,67226.000
18 set 2023221,00221,58217,11217,48217,48308.800
15 set 2023218,85221,07218,85220,24220,24656.300
14 set 2023223,51224,09218,78219,49219,49275.500
13 set 2023223,27224,64220,76222,34222,34270.500
12 set 2023226,95226,95222,60223,78223,78149.100
11 set 2023224,98225,94223,62225,32225,32165.700
08 set 2023223,15225,45221,81225,13225,13164.200
07 set 2023223,41224,26221,76222,63222,63266.200
06 set 2023226,17226,17222,02223,36223,36187.500
05 set 2023227,13227,13224,02225,23225,23233.200
01 set 2023226,12229,49225,74228,05228,05253.000
31 ago 2023228,26230,59224,22224,36224,36289.900
30 ago 2023230,01231,14227,80228,44228,44124.100
29 ago 2023226,48229,98224,57229,53229,53174.600
28 ago 2023230,15230,87225,29226,01226,01215.900
25 ago 2023230,61230,61227,90229,01229,01190.900
24 ago 2023231,08233,79229,88230,53230,53146.000
23 ago 2023232,98235,19230,92231,46231,46288.100
22 ago 2023230,55233,93230,00231,06231,06172.600
21 ago 2023230,15231,57228,88231,14231,14237.400
18 ago 2023227,30230,35226,45229,80229,80277.600
17 ago 2023230,81234,75227,41228,12228,121.170.400
16 ago 2023235,28236,66230,55230,77230,77245.700
15 ago 2023232,45236,82232,07235,73235,73184.700
14 ago 2023236,17237,27232,90233,26233,261.173.500
11 ago 2023237,45239,72236,80237,80237,80263.000
10 ago 2023235,49238,32235,33237,15237,15206.000
09 ago 2023236,32240,27233,73235,01235,01206.200
08 ago 2023237,80240,53235,08236,78236,78304.400
07 ago 2023236,37239,12234,06237,80237,80349.900
04 ago 2023232,02238,93231,87236,37236,37436.300
03 ago 2023242,28243,78230,00231,87231,87751.900
02 ago 2023260,01261,54240,58240,85240,85950.700
01 ago 2023242,71243,16238,74240,13240,13246.800
31 lug 2023245,15245,15239,83242,72242,72339.900
28 lug 2023244,12246,73242,11245,17245,17261.300
27 lug 2023243,72243,72241,29242,77242,77197.200
26 lug 2023244,60244,60241,02242,84242,84294.900
25 lug 2023243,91246,36243,91244,60244,60287.600
24 lug 2023248,58250,43245,71245,73245,73354.000
21 lug 2023245,63249,08243,71248,24248,24238.300
20 lug 2023243,87246,77242,54244,34244,34553.600
19 lug 2023239,16242,46238,22242,19242,19214.200
18 lug 2023235,70238,58235,33237,91237,91245.800
17 lug 2023232,00236,99231,23234,26234,26286.900
14 lug 2023230,64233,32229,93232,00232,00263.200
13 lug 2023230,57234,39229,36229,81229,81305.000
12 lug 2023223,99232,54223,50229,91229,91436.800
11 lug 2023223,81224,13219,86221,65221,65240.900
*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...