Ultra Clean Holdings, Inc. (UCTT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.38

-0.70

(-2.05%)

Al cierre: 04:00PM EST

32.94

-0.44

(-1.32%)

Fuera de horario:

07:43PM EST

Periodo de tiempo:

28 ene 2022 - 28 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 ene 2023	33.40	33.76	33.13	33.38	33.38	208,800
26 ene 2023	34.02	34.35	32.93	34.08	34.08	290,400
25 ene 2023	32.50	33.81	31.91	33.71	33.71	261,300
24 ene 2023	34.04	34.21	33.19	33.20	33.20	251,600
23 ene 2023	32.74	34.92	32.53	34.39	34.39	794,100
20 ene 2023	32.67	32.75	31.75	32.73	32.73	268,400
19 ene 2023	31.98	32.43	31.36	32.09	32.09	415,200
18 ene 2023	32.89	33.58	32.33	32.37	32.37	273,400
17 ene 2023	32.65	33.21	32.35	32.64	32.64	275,600
13 ene 2023	32.00	33.03	31.99	32.83	32.83	245,000
12 ene 2023	32.23	32.94	31.85	32.46	32.46	305,600
11 ene 2023	31.56	32.00	30.90	31.96	31.96	453,700
10 ene 2023	32.07	32.58	31.21	32.05	32.05	521,100
09 ene 2023	33.00	35.44	32.36	33.10	33.10	528,600
06 ene 2023	34.40	35.71	33.99	35.70	35.70	301,700
05 ene 2023	33.63	34.42	33.01	33.81	33.81	168,700
04 ene 2023	33.74	34.39	33.45	34.03	34.03	276,200
03 ene 2023	33.77	34.19	32.61	33.10	33.10	206,900
30 dic 2022	32.82	33.33	32.52	33.15	33.15	180,300
29 dic 2022	32.76	33.60	32.70	33.31	33.31	150,200
28 dic 2022	33.17	33.57	32.11	32.15	32.15	185,900
27 dic 2022	33.18	33.46	32.71	33.38	33.38	169,600
23 dic 2022	33.06	33.67	32.82	33.32	33.32	157,400
22 dic 2022	34.22	34.32	32.20	33.32	33.32	295,800
21 dic 2022	34.82	35.55	34.80	35.28	35.28	180,900
20 dic 2022	33.09	35.17	33.09	34.62	34.62	271,300
19 dic 2022	35.02	35.02	33.45	33.69	33.69	242,600
16 dic 2022	34.50	35.54	34.06	35.09	35.09	1,419,200
15 dic 2022	35.99	36.27	34.92	35.04	35.04	222,300
14 dic 2022	37.28	38.14	36.41	36.95	36.95	334,800
13 dic 2022	38.06	39.10	37.06	37.42	37.42	563,800
12 dic 2022	35.55	36.99	35.51	36.76	36.76	275,800
09 dic 2022	36.11	36.93	35.68	35.77	35.77	351,300
08 dic 2022	34.69	36.73	34.69	36.59	36.59	350,500
07 dic 2022	34.01	34.89	34.01	34.65	34.65	152,300
06 dic 2022	34.94	35.17	34.06	34.37	34.37	138,000
05 dic 2022	35.11	36.18	34.85	35.09	35.09	205,300
02 dic 2022	34.53	35.34	34.44	35.14	35.14	210,000
01 dic 2022	35.79	36.03	34.90	35.46	35.46	273,000
30 nov 2022	33.55	35.69	32.89	35.63	35.63	411,600
29 nov 2022	32.86	33.65	32.84	33.30	33.30	130,100
28 nov 2022	33.33	34.05	32.53	32.87	32.87	156,000
25 nov 2022	34.31	34.60	34.01	34.01	34.01	77,400
23 nov 2022	33.81	34.60	33.68	34.50	34.50	142,900
22 nov 2022	33.69	33.88	33.07	33.83	33.83	138,300
21 nov 2022	33.44	33.80	33.18	33.37	33.37	139,700
18 nov 2022	34.69	34.69	33.45	33.86	33.86	158,600
17 nov 2022	32.27	33.74	32.27	33.71	33.71	232,900
16 nov 2022	34.08	34.41	32.87	33.12	33.12	347,400
15 nov 2022	35.88	36.00	34.86	34.93	34.93	342,300
14 nov 2022	34.40	35.26	34.08	34.54	34.54	236,600
11 nov 2022	34.65	35.42	34.04	34.77	34.77	417,900
10 nov 2022	34.00	34.92	33.72	34.40	34.40	498,800
09 nov 2022	32.14	32.76	30.80	31.83	31.83	173,500
08 nov 2022	33.25	33.63	32.39	32.89	32.89	216,200
07 nov 2022	31.76	32.96	31.38	32.73	32.73	278,900
04 nov 2022	30.38	31.64	30.00	31.56	31.56	230,800
03 nov 2022	29.75	30.05	29.07	29.44	29.44	210,700
02 nov 2022	32.23	32.61	30.39	30.46	30.46	270,500
01 nov 2022	32.22	32.38	31.31	32.23	32.23	359,900
31 oct 2022	31.78	31.89	30.49	31.11	31.11	334,100
28 oct 2022	30.77	32.37	30.60	32.25	32.25	489,400
27 oct 2022	29.99	32.22	29.75	30.60	30.60	632,200
26 oct 2022	27.98	29.78	27.78	28.95	28.95	217,500
25 oct 2022	27.89	28.76	27.89	28.34	28.34	215,900
24 oct 2022	27.98	27.98	27.17	27.67	27.67	291,500
21 oct 2022	26.17	27.85	26.09	27.73	27.73	295,000
20 oct 2022	25.64	26.50	25.29	25.94	25.94	246,700
19 oct 2022	25.23	25.44	24.73	25.30	25.30	256,100
18 oct 2022	26.38	26.77	24.94	25.43	25.43	281,200
17 oct 2022	25.60	26.14	25.31	25.69	25.69	270,800
14 oct 2022	26.45	26.45	24.73	24.85	24.85	262,200
13 oct 2022	23.64	26.34	23.32	26.21	26.21	335,900
12 oct 2022	25.72	25.72	24.76	24.86	24.86	287,800
11 oct 2022	26.64	26.77	25.35	25.83	25.83	353,700
10 oct 2022	27.79	27.79	26.36	27.09	27.09	240,800
07 oct 2022	28.47	28.75	27.25	27.79	27.79	344,300
06 oct 2022	29.12	29.89	29.08	29.28	29.28	165,700
05 oct 2022	28.32	29.50	28.05	29.23	29.23	192,700
04 oct 2022	28.42	28.87	28.16	28.77	28.77	248,300
03 oct 2022	26.31	27.77	26.04	27.34	27.34	218,000
30 sept 2022	25.69	26.88	25.19	25.75	25.75	352,300
29 sept 2022	26.50	26.61	25.78	26.58	26.58	162,600
28 sept 2022	25.66	27.19	25.66	27.06	27.06	272,400
27 sept 2022	25.81	26.12	25.38	25.80	25.80	253,900
26 sept 2022	26.19	26.54	25.40	25.44	25.44	195,400
23 sept 2022	25.90	26.31	25.61	26.23	26.23	311,400
22 sept 2022	26.64	26.69	26.03	26.23	26.23	297,900
21 sept 2022	27.36	28.07	26.85	26.91	26.91	228,200
20 sept 2022	26.94	27.38	26.67	27.15	27.15	295,400
19 sept 2022	27.06	27.78	27.06	27.40	27.40	209,800
16 sept 2022	27.14	27.62	26.78	27.56	27.56	368,100
15 sept 2022	27.59	28.21	27.26	27.46	27.46	230,700
14 sept 2022	28.09	28.10	27.53	27.91	27.91	275,800
13 sept 2022	28.22	28.63	27.71	27.89	27.89	246,800
12 sept 2022	29.98	30.18	29.05	29.42	29.42	275,500
09 sept 2022	29.39	30.13	29.02	29.75	29.75	252,800
08 sept 2022	27.52	28.79	27.15	28.79	28.79	285,700
07 sept 2022	27.54	28.10	27.10	28.00	28.00	433,500
06 sept 2022	28.56	28.88	27.64	27.69	27.69	305,900
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...

S&P 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,927.60-2.40(-0.12%)

Ultra Clean Holdings, Inc. (UCTT)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,927.60
-2.40(-0.12%)