U.S. markets open in 8 hours 26 minutes
F S&P 500
5,830.25 +1.25 (+0.02%) F Dow Jones
42,742.00 -4.00 (-0.01%) F Nasdaq
20,436.75 +7.00 (+0.03%) E-mini Russell 2000 Index Futur
2,205.10 +0.40 (+0.02%) Petróleo
75.70 -0.15 (-0.20%) Oro
2,662.60 +23.30 (+0.88%)
Ultra Clean Holdings, Inc. (UCTT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 38.20 | 38.71 | 37.60 | 38.39 | 38.39 | 310,600 |
| 09 oct 2024 | 38.16 | 39.55 | 38.16 | 38.98 | 38.98 | 337,300 |
| 08 oct 2024 | 38.58 | 39.11 | 38.01 | 38.38 | 38.38 | 243,600 |
| 07 oct 2024 | 39.21 | 39.68 | 38.28 | 38.82 | 38.82 | 211,800 |
| 04 oct 2024 | 39.59 | 40.73 | 39.04 | 39.62 | 39.62 | 278,800 |
| 03 oct 2024 | 39.34 | 40.09 | 37.85 | 38.45 | 38.45 | 367,600 |
| 02 oct 2024 | 37.86 | 40.67 | 37.86 | 39.90 | 39.90 | 399,100 |
| 01 oct 2024 | 39.88 | 39.88 | 37.56 | 37.85 | 37.85 | 370,100 |
| 30 sept 2024 | 40.00 | 40.98 | 39.17 | 39.93 | 39.93 | 338,000 |
| 27 sept 2024 | 41.21 | 41.38 | 40.06 | 40.16 | 40.16 | 516,700 |
| 26 sept 2024 | 41.63 | 41.90 | 39.64 | 40.88 | 40.88 | 1,154,800 |
| 25 sept 2024 | 35.15 | 38.23 | 34.96 | 38.18 | 38.18 | 1,013,000 |
| 24 sept 2024 | 34.92 | 35.28 | 34.19 | 34.25 | 34.25 | 331,100 |
| 23 sept 2024 | 34.76 | 35.00 | 34.11 | 34.43 | 34.43 | 254,800 |
| 20 sept 2024 | 34.40 | 34.62 | 33.88 | 34.50 | 34.50 | 865,900 |
| 19 sept 2024 | 34.71 | 34.90 | 33.83 | 34.87 | 34.87 | 655,700 |
| 18 sept 2024 | 34.60 | 34.98 | 33.17 | 33.22 | 33.22 | 438,900 |
| 17 sept 2024 | 34.28 | 34.66 | 33.68 | 34.25 | 34.25 | 246,000 |
| 16 sept 2024 | 34.12 | 34.38 | 33.33 | 33.76 | 33.76 | 272,700 |
| 13 sept 2024 | 34.04 | 34.75 | 33.82 | 34.69 | 34.69 | 304,500 |
| 12 sept 2024 | 33.98 | 34.30 | 33.29 | 33.61 | 33.61 | 458,400 |
| 11 sept 2024 | 33.63 | 34.56 | 32.86 | 34.17 | 34.17 | 751,400 |
| 10 sept 2024 | 32.67 | 33.79 | 32.33 | 33.42 | 33.42 | 412,500 |
| 09 sept 2024 | 33.25 | 33.32 | 32.48 | 32.70 | 32.70 | 366,800 |
| 06 sept 2024 | 33.89 | 34.05 | 32.75 | 32.94 | 32.94 | 417,700 |
| 05 sept 2024 | 33.85 | 34.79 | 33.40 | 34.13 | 34.13 | 384,600 |
| 04 sept 2024 | 34.09 | 35.15 | 33.80 | 34.36 | 34.36 | 425,300 |
| 03 sept 2024 | 36.65 | 36.66 | 34.19 | 34.61 | 34.61 | 648,600 |
| 30 ago 2024 | 38.20 | 38.20 | 37.04 | 37.70 | 37.70 | 326,500 |
| 29 ago 2024 | 37.47 | 38.25 | 37.04 | 37.35 | 37.35 | 301,800 |
| 28 ago 2024 | 37.29 | 37.83 | 36.92 | 37.20 | 37.20 | 379,900 |
| 27 ago 2024 | 37.16 | 37.64 | 36.51 | 37.23 | 37.23 | 248,500 |
| 26 ago 2024 | 38.64 | 38.64 | 37.08 | 37.30 | 37.30 | 281,800 |
| 23 ago 2024 | 38.06 | 39.04 | 37.95 | 38.59 | 38.59 | 240,400 |
| 22 ago 2024 | 39.40 | 39.50 | 37.36 | 37.61 | 37.61 | 180,800 |
| 21 ago 2024 | 38.83 | 39.39 | 38.47 | 39.28 | 39.28 | 193,100 |
| 20 ago 2024 | 39.51 | 39.52 | 38.18 | 38.48 | 38.48 | 137,400 |
| 19 ago 2024 | 39.04 | 39.80 | 38.19 | 39.76 | 39.76 | 353,500 |
| 16 ago 2024 | 38.64 | 39.56 | 38.28 | 38.98 | 38.98 | 324,300 |
| 15 ago 2024 | 38.47 | 39.69 | 37.97 | 39.40 | 39.40 | 466,100 |
| 14 ago 2024 | 37.56 | 38.07 | 36.17 | 37.10 | 37.10 | 492,100 |
| 13 ago 2024 | 36.40 | 37.51 | 36.00 | 37.06 | 37.06 | 394,600 |
| 12 ago 2024 | 36.16 | 37.03 | 35.68 | 35.92 | 35.92 | 325,500 |
| 09 ago 2024 | 36.03 | 36.76 | 35.67 | 36.16 | 36.16 | 477,700 |
| 08 ago 2024 | 35.72 | 40.00 | 34.77 | 36.31 | 36.31 | 638,600 |
| 07 ago 2024 | 36.39 | 37.13 | 34.42 | 34.61 | 34.61 | 413,800 |
| 06 ago 2024 | 36.17 | 36.57 | 35.01 | 35.57 | 35.57 | 673,600 |
| 05 ago 2024 | 34.53 | 36.27 | 34.01 | 35.61 | 35.61 | 1,129,200 |
| 02 ago 2024 | 38.38 | 38.92 | 36.12 | 36.30 | 36.30 | 680,600 |
| 01 ago 2024 | 42.52 | 42.97 | 39.14 | 39.89 | 39.89 | 909,900 |
| 31 jul 2024 | 43.83 | 44.00 | 42.72 | 43.26 | 43.26 | 879,400 |
| 30 jul 2024 | 44.54 | 44.69 | 41.66 | 42.07 | 42.07 | 587,800 |
| 29 jul 2024 | 46.78 | 47.53 | 44.09 | 44.55 | 44.55 | 444,700 |
| 26 jul 2024 | 54.00 | 54.00 | 45.52 | 45.81 | 45.81 | 862,700 |
| 25 jul 2024 | 45.39 | 46.56 | 44.15 | 45.13 | 45.13 | 647,700 |
| 24 jul 2024 | 48.92 | 48.92 | 45.82 | 45.97 | 45.97 | 384,800 |
| 23 jul 2024 | 48.62 | 49.81 | 48.32 | 49.32 | 49.32 | 446,800 |
| 22 jul 2024 | 48.15 | 49.41 | 47.49 | 49.08 | 49.08 | 379,800 |
| 19 jul 2024 | 48.55 | 48.90 | 46.75 | 46.90 | 46.90 | 290,700 |
| 18 jul 2024 | 51.34 | 51.59 | 47.61 | 48.34 | 48.34 | 519,400 |
| 17 jul 2024 | 54.40 | 54.40 | 50.64 | 50.76 | 50.76 | 565,200 |
| 16 jul 2024 | 55.20 | 56.47 | 54.74 | 56.18 | 56.18 | 321,200 |
| 15 jul 2024 | 54.56 | 55.49 | 54.14 | 54.69 | 54.69 | 347,000 |
| 12 jul 2024 | 54.59 | 56.03 | 53.81 | 53.95 | 53.95 | 392,100 |
| 11 jul 2024 | 55.87 | 55.87 | 53.84 | 54.16 | 54.16 | 320,100 |
| 10 jul 2024 | 55.01 | 55.85 | 54.58 | 55.10 | 55.10 | 360,700 |
| 09 jul 2024 | 54.21 | 55.15 | 54.04 | 54.50 | 54.50 | 453,400 |
| 08 jul 2024 | 52.32 | 54.24 | 51.99 | 54.08 | 54.08 | 450,200 |
| 05 jul 2024 | 52.27 | 52.27 | 51.06 | 51.82 | 51.82 | 203,100 |
| 03 jul 2024 | 51.11 | 51.96 | 50.52 | 51.63 | 51.63 | 151,600 |
| 02 jul 2024 | 49.72 | 51.26 | 49.72 | 50.77 | 50.77 | 296,600 |
| 01 jul 2024 | 49.01 | 50.35 | 48.12 | 50.19 | 50.19 | 355,400 |
| 28 jun 2024 | 48.00 | 49.67 | 47.54 | 49.00 | 49.00 | 2,149,100 |
| 27 jun 2024 | 47.43 | 47.76 | 46.60 | 47.39 | 47.39 | 156,300 |
| 26 jun 2024 | 47.05 | 47.63 | 46.45 | 47.07 | 47.07 | 168,300 |
| 25 jun 2024 | 46.41 | 47.04 | 46.12 | 47.01 | 47.01 | 115,400 |
| 24 jun 2024 | 47.21 | 47.63 | 46.19 | 46.26 | 46.26 | 156,800 |
| 21 jun 2024 | 47.54 | 47.80 | 45.51 | 47.46 | 47.46 | 702,900 |
| 20 jun 2024 | 48.98 | 48.98 | 47.51 | 47.91 | 47.91 | 179,100 |
| 18 jun 2024 | 49.13 | 50.24 | 48.90 | 49.25 | 49.25 | 296,100 |
| 17 jun 2024 | 48.21 | 49.24 | 47.45 | 49.13 | 49.13 | 171,800 |
| 14 jun 2024 | 48.26 | 48.40 | 47.38 | 48.06 | 48.06 | 148,200 |
| 13 jun 2024 | 49.22 | 49.66 | 48.21 | 49.16 | 49.16 | 235,800 |
| 12 jun 2024 | 48.81 | 50.51 | 48.60 | 49.19 | 49.19 | 324,000 |
| 11 jun 2024 | 46.97 | 47.56 | 46.59 | 47.38 | 47.38 | 154,500 |
| 10 jun 2024 | 45.47 | 48.23 | 45.20 | 47.35 | 47.35 | 215,900 |
| 07 jun 2024 | 46.27 | 46.58 | 45.55 | 46.12 | 46.12 | 172,200 |
| 06 jun 2024 | 47.25 | 47.41 | 46.11 | 46.70 | 46.70 | 125,800 |
| 05 jun 2024 | 45.60 | 47.42 | 45.47 | 47.36 | 47.36 | 213,200 |
| 04 jun 2024 | 45.89 | 45.89 | 44.00 | 44.91 | 44.91 | 315,900 |
| 03 jun 2024 | 47.14 | 47.14 | 45.37 | 46.20 | 46.20 | 197,400 |
| 31 may 2024 | 47.01 | 47.66 | 45.19 | 46.38 | 46.38 | 346,900 |
| 30 may 2024 | 45.30 | 47.15 | 45.30 | 47.02 | 47.02 | 309,900 |
| 29 may 2024 | 43.69 | 45.76 | 43.26 | 45.46 | 45.46 | 341,700 |
| 28 may 2024 | 45.55 | 45.70 | 43.83 | 44.40 | 44.40 | 217,900 |
| 24 may 2024 | 44.84 | 45.36 | 44.26 | 45.10 | 45.10 | 146,800 |
| 23 may 2024 | 47.00 | 47.16 | 43.76 | 44.20 | 44.20 | 256,500 |
| 22 may 2024 | 46.29 | 46.47 | 45.51 | 45.92 | 45.92 | 175,800 |
| 21 may 2024 | 45.78 | 46.70 | 45.23 | 46.17 | 46.17 | 114,400 |
| 20 may 2024 | 45.21 | 47.74 | 45.20 | 46.50 | 46.50 | 296,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.