U.S. markets closed

UFP Industries, Inc. (UFPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.65+1.16 (+1.00%)
Al cierre: 04:00PM EDT
116.65 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024118.37118.82115.59116.65116.65187,885
02 may 2024114.91115.60112.27115.49115.49293,600
01 may 2024111.64116.34111.01113.00113.00277,700
30 abr 2024113.64115.36112.51112.70112.70412,900
29 abr 2024113.99115.89113.99115.79115.79304,700
26 abr 2024112.94114.39112.59113.64113.64214,900
25 abr 2024112.02112.85109.58112.55112.55420,400
24 abr 2024113.72115.05112.55113.68113.68283,000
23 abr 2024112.58114.97112.58114.02114.02288,000
22 abr 2024112.41113.76111.29112.58112.58381,100
19 abr 2024110.13112.02110.13111.79111.79310,900
18 abr 2024112.70114.08110.34110.65110.65413,700
17 abr 2024115.30115.38111.58111.64111.64242,100
16 abr 2024113.50114.85112.27113.82113.82286,700
15 abr 2024115.85116.06113.85114.96114.96307,700
12 abr 2024115.68116.71114.85115.67115.67216,200
11 abr 2024115.38117.11114.62116.93116.93210,900
10 abr 2024115.33116.76114.29114.70114.70377,400
09 abr 2024119.14120.31117.49119.64119.64158,600
08 abr 2024119.68119.88118.88119.13119.13164,000
05 abr 2024118.40120.02117.94118.81118.81182,800
04 abr 2024123.05123.05118.10118.21118.21309,700
03 abr 2024118.37121.57118.03121.54121.54352,800
02 abr 2024117.90118.64116.64118.42118.42347,000
01 abr 2024123.01123.44119.87119.90119.90188,000
28 mar 2024121.77123.44121.50123.01123.01340,600
27 mar 2024118.93121.93118.93121.79121.79277,000
26 mar 2024119.36119.78117.82117.90117.90234,800
25 mar 2024119.15119.62118.25118.36118.36185,200
22 mar 2024121.18121.38119.03119.13119.13255,700
21 mar 2024119.93123.25119.61121.72121.72310,100
20 mar 2024116.81119.60116.29118.82118.82209,900
19 mar 2024114.12117.00114.12116.81116.81253,200
18 mar 2024116.00116.41114.02114.23114.23328,700
15 mar 2024113.27116.50110.65115.62115.621,051,200
14 mar 2024114.19114.84112.76113.99113.99370,000
13 mar 2024113.34116.06113.17115.09115.09261,500
12 mar 2024112.95114.34112.22113.46113.46257,600
11 mar 2024114.23114.23111.22113.33113.33327,300
08 mar 2024116.33118.19115.23115.23115.23252,700
07 mar 2024114.19116.01114.19115.10115.10248,100
06 mar 2024115.11115.11112.91113.74113.74371,700
05 mar 2024115.37116.04113.65113.93113.93364,900
04 mar 2024116.27118.72115.03115.65115.65222,600
01 mar 2024114.35116.15113.53115.96115.96189,600
29 feb 2024114.45114.91113.04114.63114.63266,700
29 feb 20240.33 Dividendo
28 feb 2024112.09113.71112.04113.33113.00192,700
27 feb 2024112.47113.69111.68113.49113.16256,700
26 feb 2024110.77112.39110.33111.41111.09221,600
23 feb 2024111.17112.47110.45111.87111.54252,800
22 feb 2024110.50111.65109.45111.35111.03415,200
21 feb 2024110.78110.91108.36110.11109.79380,000
20 feb 2024112.78113.90108.00110.06109.74597,000
16 feb 2024118.59120.76117.60118.63118.28371,200
15 feb 2024119.01120.20118.06119.76119.41310,800
14 feb 2024117.03117.93115.77117.62117.28275,300
13 feb 2024116.79117.26114.04114.85114.52331,200
12 feb 2024119.42121.89119.42121.49121.14288,200
09 feb 2024117.44119.37116.67118.90118.55347,800
08 feb 2024116.13118.02116.13117.44117.10306,900
07 feb 2024116.38117.79115.70116.12115.78264,900
06 feb 2024112.63115.50112.44115.49115.15258,400
05 feb 2024113.80113.80111.10112.63112.30185,200
02 feb 2024114.16115.94112.43115.18114.84197,800
01 feb 2024114.63116.51113.47116.27115.93233,800
31 ene 2024116.99116.99113.33113.45113.12264,900
30 ene 2024116.25117.17115.59116.89116.55189,200
29 ene 2024114.62116.32113.81116.25115.91223,600
26 ene 2024114.89115.27113.09113.91113.58277,300
25 ene 2024114.57114.91113.25114.13113.80272,800
24 ene 2024115.03115.10111.22112.20111.87315,300
23 ene 2024117.99118.16113.12113.25112.92323,100
22 ene 2024117.70118.35116.99117.69117.35297,100
19 ene 2024116.23116.51114.06116.32115.98198,300
18 ene 2024115.35116.23114.12115.81115.47171,600
17 ene 2024113.97115.58111.46114.22113.89194,000
16 ene 2024115.56116.28114.57115.99115.65248,600
12 ene 2024120.11120.11115.82116.67116.33246,400
11 ene 2024118.85119.56116.81118.76118.41177,100
10 ene 2024118.45119.76117.80119.61119.26179,800
09 ene 2024118.71119.07117.88118.65118.30223,900
08 ene 2024118.57120.63118.22120.54120.19218,300
05 ene 2024117.35120.52117.35118.18117.84215,000
04 ene 2024119.32119.76118.03118.45118.11236,200
03 ene 2024121.55121.55119.03119.11118.76266,700
02 ene 2024123.88125.15122.74123.56123.20202,800
29 dic 2023126.80127.26125.07125.55125.18225,700
28 dic 2023127.53127.57126.41127.14126.77150,200
27 dic 2023127.61128.65127.26127.40127.03168,100
26 dic 2023126.40127.72125.97127.30126.93125,800
22 dic 2023125.82126.66124.96126.01125.64171,200
21 dic 2023124.69124.83123.10124.47124.11195,700
20 dic 2023125.61127.11122.98123.21122.85304,300
19 dic 2023122.64125.75122.28125.10124.74418,400
18 dic 2023123.78123.78119.67121.19120.84404,800
15 dic 2023125.63126.55123.20123.36123.00751,400
14 dic 2023119.99125.28118.50124.24123.88579,700
13 dic 2023113.75118.01111.33117.85117.51456,700
12 dic 2023114.72114.72112.94113.40113.07241,000
*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...