Italia markets close in 2 hours 13 minutes

Universal Technical Institute, Inc. (UTI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,69+0,06 (+0,36%)
Alla chiusura: 04:00PM EDT
16,00 -0,69 (-4,13%)
Preborsa: 08:50AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202416,8217,0916,6116,6916,69509.900
07 mag 202416,6816,9616,5416,6316,63526.700
06 mag 202415,6616,5815,6616,5216,52795.600
03 mag 202415,5916,0315,4115,6115,611.280.500
02 mag 202415,5015,6815,2415,4115,411.224.100
01 mag 202415,1915,5315,0615,2915,29363.300
30 apr 202415,3715,5215,1215,2215,22743.900
29 apr 202415,2315,5615,0615,5115,51402.000
26 apr 202414,8815,2814,8415,2015,20221.100
25 apr 202414,6114,9314,4714,8914,89265.400
24 apr 202414,5514,7714,4714,6214,62345.200
23 apr 202414,6514,8214,5014,5214,52213.400
22 apr 202414,3214,6014,2014,5414,54270.800
19 apr 202414,2014,5914,2014,5814,58371.800
18 apr 202414,2814,4814,2014,2314,23293.500
17 apr 202414,5514,5514,2414,2714,27221.800
16 apr 202414,5714,7314,4614,4814,48296.800
15 apr 202415,1015,2714,6014,6314,63328.000
12 apr 202415,1815,2614,8614,9614,96378.700
11 apr 202415,2815,3315,0615,2615,26321.100
10 apr 202415,1515,4114,9515,2115,21412.800
09 apr 202415,5015,5015,1915,3015,30280.000
08 apr 202415,1615,6915,0215,4815,48785.800
05 apr 202414,7314,9414,7014,7814,78302.600
04 apr 202414,9615,0314,6614,6714,67378.800
03 apr 202414,7314,9514,6914,8014,80349.600
02 apr 202414,5614,8214,1114,7514,75585.400
01 apr 202416,0816,1714,5514,6314,63816.100
28 mar 202415,2016,1215,2015,9415,941.137.300
27 mar 202414,8615,2014,8615,1815,18307.400
26 mar 202415,0415,2014,8514,8714,87652.300
25 mar 202415,1015,2214,9015,0215,02320.200
22 mar 202415,0715,1414,8315,1015,10278.000
21 mar 202414,9015,1214,8615,0415,04490.900
20 mar 202414,6614,8814,4714,8714,87298.000
19 mar 202414,5014,7414,3214,7014,70553.500
18 mar 202414,5914,6214,3714,5314,53688.000
15 mar 202414,5014,7114,4914,5214,521.835.000
14 mar 202415,0315,0614,4414,5914,59528.300
13 mar 202415,1715,3314,7715,0615,06533.100
12 mar 202414,8015,2014,6515,1715,17485.400
11 mar 202414,4914,9714,4214,8214,82431.500
08 mar 202414,9314,9414,3014,5214,52575.200
07 mar 202415,2115,3314,8114,9114,91511.800
06 mar 202415,2615,4115,0815,1315,13474.800
05 mar 202415,1315,3115,0815,1815,18385.600
04 mar 202415,2415,4815,0415,1315,13792.100
01 mar 202415,0315,1714,9515,0315,03421.200
29 feb 202415,0015,1014,8515,0415,04325.400
28 feb 202415,0015,1714,6014,7314,73470.500
27 feb 202415,2715,3914,9515,0315,03364.600
26 feb 202415,0715,3614,9915,2415,24518.100
23 feb 202415,0115,2814,9515,1115,11586.400
22 feb 202414,7315,1114,5815,0015,00756.100
21 feb 202414,7514,7614,2314,5014,50710.400
20 feb 202414,5914,9314,5114,8314,83702.800
16 feb 202414,9615,1514,6414,6614,661.068.200
15 feb 202414,6614,9013,2314,8614,863.027.600
14 feb 202415,9916,0715,8316,0116,01497.100
13 feb 202415,7015,7915,3115,6815,68672.900
12 feb 202415,9116,1115,7215,9415,94811.600
09 feb 202416,1516,3715,5515,8015,80892.000
08 feb 202415,7816,3215,2316,2016,202.903.700
07 feb 202414,6114,9114,4714,7014,70557.200
06 feb 202415,0515,2114,3914,7314,731.137.100
05 feb 202414,2515,0614,0914,8514,852.449.800
02 feb 202414,4314,5414,3014,4014,40402.600
01 feb 202414,1814,5514,0814,4514,45403.000
31 gen 202414,2814,4414,0914,1214,12319.700
30 gen 202414,5514,5614,2514,3914,39475.600
29 gen 202415,2515,4014,5414,6114,61720.800
26 gen 202414,7015,1914,4515,1915,19900.100
25 gen 202414,5014,7314,3714,7014,70470.600
24 gen 202414,5314,7014,0814,2714,27223.000
23 gen 202414,2014,5114,1314,3914,39439.300
22 gen 202414,0714,3313,9014,1314,13651.300
19 gen 202413,9814,0013,4113,9513,95649.000
18 gen 202413,8113,9113,4813,9013,90765.700
17 gen 202413,3213,8313,1513,7513,75788.000
16 gen 202413,1013,2812,9113,1613,16674.900
12 gen 202412,5613,1312,5613,0513,05482.200
11 gen 202412,6012,6412,2412,5312,53154.700
10 gen 202412,6512,8712,4412,5512,55428.400
09 gen 202412,4412,8312,1412,6112,61250.500
08 gen 202412,9413,0512,4712,5112,51297.000
05 gen 202412,5313,0412,5112,8612,86360.700
04 gen 202412,5112,9512,5112,8512,85366.400
03 gen 202412,5312,8012,3812,6012,60321.500
02 gen 202412,4012,6712,1712,5112,51470.000
29 dic 202312,5612,7812,4512,5212,52483.800
28 dic 202312,9312,9712,5612,6012,60284.700
27 dic 202313,0013,2812,8913,0013,00361.700
26 dic 202312,1213,1012,1213,0113,01368.100
22 dic 202311,7111,9411,5911,9311,93343.600
21 dic 202311,5411,6611,3911,5911,59218.800
20 dic 202311,0911,7011,0911,2711,27195.600
19 dic 202310,7511,1110,4611,0211,02444.700
18 dic 202311,0911,1010,6410,7210,72351.500
15 dic 202311,1611,3010,9311,0211,02500.400
14 dic 202311,0511,2810,9210,9410,94470.500
*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...