Italia markets closed

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
211,08+5,19 (+2,52%)
Alla chiusura: 04:00PM EDT
211,08 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 2022208,01211,43206,00211,08211,08290.430
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
14 set 2022217,94219,71216,14219,18219,18499.400
13 set 2022220,41220,51215,02216,57216,57386.300
12 set 2022223,48225,10220,84221,94221,94232.200
09 set 2022223,37224,90222,38223,48223,48244.200
08 set 2022222,37224,50220,26223,71223,71329.700
07 set 2022220,88224,81218,97222,08222,08272.400
06 set 2022222,00224,91220,25222,35222,35303.600
02 set 2022227,42228,50221,78222,91222,91366.500
01 set 2022225,09227,45221,52226,07226,07383.100
31 ago 2022219,73230,25208,25226,62226,621.365.500
30 ago 2022217,16232,06215,54218,97218,97728.900
29 ago 2022213,89219,71212,73217,49217,49245.900
26 ago 2022221,32221,80214,59215,30215,30304.800
25 ago 2022223,78224,09219,52220,78220,78244.500
24 ago 2022228,05228,05218,75222,49222,49379.600
23 ago 2022219,88226,70217,63226,51226,51353.200
22 ago 2022224,32224,61218,80220,31220,31201.000
19 ago 2022223,60225,69221,93224,44224,44254.600
18 ago 2022222,24223,61218,63223,44223,44230.100
17 ago 2022221,01222,97218,39221,63221,63224.400
16 ago 2022219,36223,44218,72221,66221,66333.400
15 ago 2022217,47218,65212,91218,36218,36630.100
12 ago 2022220,66224,06215,41217,10217,10556.500
11 ago 2022220,66222,82219,04220,41220,41348.700
10 ago 2022220,15221,90217,63221,49221,49224.600
09 ago 2022219,36221,92217,49219,17219,17340.600
08 ago 2022220,44222,95211,99218,73218,73574.700
05 ago 2022221,87224,58219,92221,65221,65329.400
04 ago 2022225,81229,94221,22221,35221,35383.300
03 ago 2022225,36238,39225,36228,52228,52591.900
02 ago 2022226,18227,78223,11224,75224,75369.600
01 ago 2022230,20230,81224,41225,30225,30412.200
29 lug 2022228,55231,19226,55231,07231,07368.300
28 lug 2022230,68232,19222,94229,99229,99344.100
27 lug 2022229,57232,41226,46231,00231,00288.900
26 lug 2022229,00233,35227,51231,44231,44477.800
25 lug 2022226,45229,00224,06227,98227,98300.200
22 lug 2022223,67225,72221,91225,45225,45280.600
21 lug 2022226,14227,89224,32226,20226,20408.000
20 lug 2022232,81232,81221,03226,13226,13528.900
19 lug 2022235,99239,75217,42231,43231,431.018.500
18 lug 2022241,06242,67231,96234,11234,11276.900
15 lug 2022236,98240,46234,41240,08240,08379.300
14 lug 2022234,86238,19230,00237,13237,13376.300
13 lug 2022235,61240,26235,61236,83236,83362.300
12 lug 2022241,51242,63233,74239,72239,72440.800
11 lug 2022241,29244,21238,14241,79241,79252.200
08 lug 2022239,65245,48239,65244,17244,17407.800
07 lug 2022240,62244,57239,24240,20240,20460.300
06 lug 2022237,53244,83237,07241,90241,90616.000
05 lug 2022235,63237,53232,48237,15237,15284.600
01 lug 2022234,05239,08232,13238,00238,00250.800
30 giu 2022235,36239,51234,47235,64235,64378.300
29 giu 2022235,10239,77233,68238,29238,29363.300
28 giu 2022241,50243,30233,19234,02234,02388.500
27 giu 2022237,60241,78236,19241,14241,14414.600
24 giu 2022241,01242,93235,43238,95238,95606.500
23 giu 2022232,31242,52232,31240,86240,86747.800
22 giu 2022224,39235,23221,16232,31232,31781.200
21 giu 2022221,03231,08221,03228,84228,84740.700
17 giu 2022219,48222,14215,46219,38219,38988.400
16 giu 2022214,94218,66214,41217,67217,67342.300
15 giu 2022218,39223,00215,00220,09220,09662.400
14 giu 2022216,50218,43213,66218,24218,24314.100
13 giu 2022218,02219,52214,08216,46216,46417.200
10 giu 2022220,25221,69218,21220,65220,65461.600
09 giu 2022227,28227,46220,62221,16221,16687.900
08 giu 2022228,96231,21227,15228,73228,73318.200
07 giu 2022225,61230,58223,50228,62228,62430.400
06 giu 2022230,00231,99224,32225,84225,84614.200
03 giu 2022227,32231,34225,85228,64228,64436.800
02 giu 2022230,15230,15222,03228,23228,23428.200
01 giu 2022232,34234,53226,43231,29231,29436.800
31 mag 2022230,86233,66227,96230,34230,34633.700
27 mag 2022226,12236,06223,02235,83235,83544.100
26 mag 2022225,95227,96221,56224,78224,78590.600
25 mag 2022219,99229,82217,14228,39228,39828.000
24 mag 2022210,50220,02209,12218,95218,95996.000
23 mag 2022188,81217,85188,81210,14210,141.532.400
20 mag 2022188,07188,88184,58188,33188,33465.800
19 mag 2022184,66187,80182,39186,31186,31254.400
18 mag 2022188,51192,20184,86185,38185,38370.300
17 mag 2022186,20191,25186,20190,99190,99503.800
16 mag 2022183,94189,87182,25185,13185,13203.400
13 mag 2022182,04185,01181,54183,44183,44792.400
12 mag 2022179,96182,48178,74181,37181,37419.700
11 mag 2022177,63184,26177,63179,49179,49514.000
10 mag 2022181,09183,90174,36179,11179,11729.900
09 mag 2022181,78184,95177,91178,58178,58414.800
06 mag 2022183,87187,02181,19184,09184,09610.300
*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...