UFP Technologies, Inc. (UFPT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:46AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 258.62 | 259.39 | 254.40 | 256.57 | 256.57 | 29,777 |
| 06 may 2024 | 264.70 | 268.34 | 251.24 | 256.49 | 256.49 | 69,800 |
| 03 may 2024 | 258.68 | 265.94 | 249.48 | 262.14 | 262.14 | 73,400 |
| 02 may 2024 | 245.33 | 256.33 | 239.02 | 255.28 | 255.28 | 100,200 |
| 01 may 2024 | 212.67 | 245.26 | 212.67 | 235.84 | 235.84 | 145,000 |
| 30 abr 2024 | 219.54 | 222.69 | 205.80 | 205.94 | 205.94 | 77,300 |
| 29 abr 2024 | 215.16 | 223.80 | 213.91 | 222.59 | 222.59 | 58,900 |
| 26 abr 2024 | 208.16 | 214.57 | 208.16 | 213.25 | 213.25 | 40,200 |
| 25 abr 2024 | 210.01 | 211.71 | 206.59 | 209.65 | 209.65 | 39,800 |
| 24 abr 2024 | 214.62 | 216.51 | 210.03 | 214.38 | 214.38 | 46,000 |
| 23 abr 2024 | 215.14 | 220.09 | 212.83 | 213.33 | 213.33 | 61,900 |
| 22 abr 2024 | 211.38 | 215.60 | 207.81 | 213.08 | 213.08 | 64,400 |
| 19 abr 2024 | 215.24 | 222.59 | 204.59 | 207.92 | 207.92 | 79,100 |
| 18 abr 2024 | 222.00 | 228.50 | 216.96 | 217.74 | 217.74 | 39,400 |
| 17 abr 2024 | 226.14 | 228.78 | 225.25 | 225.63 | 225.63 | 69,800 |
| 16 abr 2024 | 229.38 | 230.25 | 226.18 | 227.00 | 227.00 | 70,100 |
| 15 abr 2024 | 230.16 | 234.19 | 224.40 | 228.74 | 228.74 | 61,800 |
| 12 abr 2024 | 225.29 | 230.07 | 220.56 | 228.99 | 228.99 | 35,500 |
| 11 abr 2024 | 236.92 | 240.56 | 226.84 | 227.86 | 227.86 | 72,300 |
| 10 abr 2024 | 241.05 | 245.45 | 235.13 | 236.93 | 236.93 | 47,200 |
| 09 abr 2024 | 254.19 | 255.57 | 239.81 | 248.85 | 248.85 | 74,500 |
| 08 abr 2024 | 254.66 | 255.28 | 250.88 | 253.27 | 253.27 | 40,600 |
| 05 abr 2024 | 248.90 | 254.67 | 248.90 | 251.35 | 251.35 | 55,700 |
| 04 abr 2024 | 250.05 | 255.14 | 245.24 | 250.20 | 250.20 | 82,000 |
| 03 abr 2024 | 247.13 | 252.93 | 244.08 | 248.24 | 248.24 | 56,400 |
| 02 abr 2024 | 246.32 | 250.66 | 244.20 | 247.59 | 247.59 | 73,300 |
| 01 abr 2024 | 254.78 | 255.50 | 248.25 | 250.83 | 250.83 | 61,700 |
| 28 mar 2024 | 252.45 | 255.99 | 249.74 | 252.20 | 252.20 | 144,500 |
| 27 mar 2024 | 243.51 | 257.29 | 243.11 | 252.15 | 252.15 | 72,300 |
| 26 mar 2024 | 238.90 | 241.62 | 235.46 | 240.62 | 240.62 | 114,000 |
| 25 mar 2024 | 245.00 | 246.52 | 233.89 | 236.09 | 236.09 | 93,200 |
| 22 mar 2024 | 241.30 | 244.63 | 233.72 | 244.60 | 244.60 | 97,500 |
| 21 mar 2024 | 230.43 | 239.54 | 224.27 | 237.41 | 237.41 | 98,200 |
| 20 mar 2024 | 215.86 | 228.89 | 214.39 | 225.96 | 225.96 | 89,800 |
| 19 mar 2024 | 193.70 | 214.57 | 193.70 | 214.39 | 214.39 | 69,600 |
| 18 mar 2024 | 192.44 | 195.42 | 188.50 | 193.87 | 193.87 | 89,200 |
| 15 mar 2024 | 189.59 | 193.44 | 189.59 | 193.40 | 193.40 | 70,900 |
| 14 mar 2024 | 193.91 | 195.83 | 189.90 | 192.04 | 192.04 | 39,000 |
| 13 mar 2024 | 193.84 | 198.11 | 193.26 | 195.57 | 195.57 | 41,600 |
| 12 mar 2024 | 193.11 | 196.06 | 193.11 | 195.26 | 195.26 | 43,000 |
| 11 mar 2024 | 196.94 | 200.88 | 192.01 | 193.37 | 193.37 | 115,800 |
| 08 mar 2024 | 208.07 | 210.69 | 199.95 | 199.95 | 199.95 | 80,900 |
| 07 mar 2024 | 210.36 | 211.32 | 205.50 | 206.48 | 206.48 | 56,400 |
| 06 mar 2024 | 209.78 | 209.78 | 204.70 | 207.26 | 207.26 | 54,600 |
| 05 mar 2024 | 216.00 | 217.24 | 203.05 | 204.29 | 204.29 | 50,200 |
| 04 mar 2024 | 217.94 | 221.02 | 212.47 | 215.82 | 215.82 | 41,700 |
| 01 mar 2024 | 208.93 | 217.86 | 206.57 | 216.80 | 216.80 | 48,000 |
| 29 feb 2024 | 212.79 | 213.93 | 206.06 | 208.31 | 208.31 | 73,700 |
| 28 feb 2024 | 202.79 | 208.32 | 202.20 | 208.26 | 208.26 | 43,900 |
| 27 feb 2024 | 215.70 | 216.81 | 201.15 | 205.93 | 205.93 | 63,000 |
| 26 feb 2024 | 208.00 | 217.10 | 204.89 | 215.62 | 215.62 | 46,300 |
| 23 feb 2024 | 213.00 | 213.43 | 205.30 | 210.58 | 210.58 | 116,600 |
| 22 feb 2024 | 213.38 | 220.82 | 212.61 | 214.09 | 214.09 | 89,300 |
| 21 feb 2024 | 192.26 | 210.95 | 189.43 | 210.19 | 210.19 | 98,900 |
| 20 feb 2024 | 190.67 | 194.59 | 186.21 | 193.81 | 193.81 | 53,300 |
| 16 feb 2024 | 197.48 | 200.00 | 190.83 | 193.28 | 193.28 | 51,100 |
| 15 feb 2024 | 185.58 | 198.94 | 185.58 | 198.00 | 198.00 | 81,800 |
| 14 feb 2024 | 175.83 | 185.93 | 173.90 | 185.18 | 185.18 | 61,800 |
| 13 feb 2024 | 170.50 | 175.51 | 167.71 | 172.63 | 172.63 | 66,600 |
| 12 feb 2024 | 174.65 | 177.90 | 173.12 | 176.78 | 176.78 | 47,900 |
| 09 feb 2024 | 173.00 | 175.34 | 171.11 | 174.72 | 174.72 | 25,900 |
| 08 feb 2024 | 170.66 | 173.57 | 168.88 | 172.79 | 172.79 | 44,400 |
| 07 feb 2024 | 170.22 | 176.82 | 168.80 | 170.66 | 170.66 | 49,700 |
| 06 feb 2024 | 176.70 | 176.70 | 171.13 | 171.40 | 171.40 | 37,300 |
| 05 feb 2024 | 177.14 | 182.67 | 174.62 | 178.69 | 178.69 | 54,600 |
| 02 feb 2024 | 175.04 | 176.65 | 171.85 | 175.88 | 175.88 | 33,900 |
| 01 feb 2024 | 168.93 | 177.99 | 167.51 | 177.59 | 177.59 | 45,300 |
| 31 ene 2024 | 171.82 | 174.01 | 168.51 | 168.51 | 168.51 | 60,000 |
| 30 ene 2024 | 171.79 | 173.78 | 168.59 | 171.99 | 171.99 | 38,900 |
| 29 ene 2024 | 167.20 | 174.27 | 165.17 | 172.26 | 172.26 | 61,100 |
| 26 ene 2024 | 165.74 | 167.01 | 164.44 | 166.73 | 166.73 | 40,800 |
| 25 ene 2024 | 161.26 | 164.34 | 158.74 | 164.04 | 164.04 | 50,200 |
| 24 ene 2024 | 157.08 | 161.92 | 157.08 | 161.01 | 161.01 | 53,400 |
| 23 ene 2024 | 164.72 | 164.72 | 152.43 | 155.66 | 155.66 | 59,200 |
| 22 ene 2024 | 161.16 | 165.03 | 159.81 | 162.93 | 162.93 | 59,600 |
| 19 ene 2024 | 161.85 | 161.85 | 153.58 | 159.25 | 159.25 | 88,200 |
| 18 ene 2024 | 164.35 | 164.91 | 159.89 | 160.70 | 160.70 | 72,700 |
| 17 ene 2024 | 164.80 | 167.33 | 161.57 | 162.14 | 162.14 | 92,900 |
| 16 ene 2024 | 165.27 | 170.95 | 162.58 | 167.63 | 167.63 | 50,500 |
| 12 ene 2024 | 174.44 | 176.10 | 166.83 | 167.21 | 167.21 | 42,100 |
| 11 ene 2024 | 175.51 | 178.77 | 171.88 | 174.68 | 174.68 | 77,100 |
| 10 ene 2024 | 163.06 | 175.12 | 163.06 | 175.04 | 175.04 | 82,800 |
| 09 ene 2024 | 160.19 | 164.47 | 158.03 | 163.46 | 163.46 | 39,400 |
| 08 ene 2024 | 159.97 | 163.78 | 159.30 | 162.55 | 162.55 | 55,900 |
| 05 ene 2024 | 161.18 | 163.08 | 159.19 | 159.37 | 159.37 | 57,600 |
| 04 ene 2024 | 161.55 | 164.33 | 159.70 | 162.68 | 162.68 | 53,300 |
| 03 ene 2024 | 164.93 | 164.93 | 158.01 | 160.48 | 160.48 | 64,300 |
| 02 ene 2024 | 170.22 | 171.00 | 163.39 | 165.85 | 165.85 | 68,100 |
| 29 dic 2023 | 175.86 | 175.86 | 171.68 | 172.04 | 172.04 | 41,100 |
| 28 dic 2023 | 176.84 | 177.90 | 174.50 | 175.86 | 175.86 | 37,800 |
| 27 dic 2023 | 178.22 | 178.86 | 174.71 | 177.10 | 177.10 | 51,400 |
| 26 dic 2023 | 177.68 | 180.25 | 176.42 | 178.05 | 178.05 | 39,500 |
| 22 dic 2023 | 171.07 | 177.48 | 170.25 | 176.60 | 176.60 | 44,500 |
| 21 dic 2023 | 173.51 | 176.12 | 171.80 | 172.65 | 172.65 | 80,300 |
| 20 dic 2023 | 179.55 | 182.36 | 171.05 | 171.25 | 171.25 | 100,500 |
| 19 dic 2023 | 176.34 | 183.07 | 176.34 | 179.55 | 179.55 | 67,000 |
| 18 dic 2023 | 177.92 | 181.28 | 176.01 | 176.81 | 176.81 | 73,600 |
| 15 dic 2023 | 179.88 | 181.99 | 175.56 | 178.30 | 178.30 | 135,500 |
| 14 dic 2023 | 182.89 | 185.40 | 177.87 | 178.26 | 178.26 | 97,100 |
| 13 dic 2023 | 175.45 | 181.63 | 173.60 | 180.79 | 180.79 | 55,100 |
| *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.