United Therapeutics Corp (UTH.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:30PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 268.70 | 270.50 | 267.80 | 268.30 | 268.30 | - |
| 13 jun 2024 | 262.70 | 267.50 | 258.80 | 267.50 | 267.50 | - |
| 12 jun 2024 | 258.90 | 260.20 | 257.00 | 260.20 | 260.20 | - |
| 11 jun 2024 | 255.20 | 257.90 | 255.10 | 257.80 | 257.80 | - |
| 10 jun 2024 | 255.50 | 255.80 | 252.00 | 255.30 | 255.30 | - |
| 07 jun 2024 | 253.90 | 258.30 | 253.70 | 256.70 | 256.70 | - |
| 06 jun 2024 | 251.40 | 256.60 | 251.40 | 254.30 | 254.30 | - |
| 05 jun 2024 | 251.60 | 256.70 | 251.20 | 256.00 | 256.00 | - |
| 04 jun 2024 | 253.20 | 253.30 | 250.70 | 251.70 | 251.70 | - |
| 03 jun 2024 | 254.00 | 256.90 | 252.10 | 253.70 | 253.70 | - |
| 31 may 2024 | 249.10 | 251.40 | 247.30 | 250.10 | 250.10 | - |
| 30 may 2024 | 246.30 | 249.80 | 246.20 | 249.80 | 249.80 | - |
| 29 may 2024 | 247.10 | 248.30 | 245.10 | 248.30 | 248.30 | - |
| 28 may 2024 | 253.00 | 253.60 | 246.50 | 247.00 | 247.00 | - |
| 27 may 2024 | 251.30 | 254.30 | 251.30 | 253.30 | 253.30 | - |
| 24 may 2024 | 256.00 | 256.00 | 249.60 | 251.30 | 251.30 | - |
| 23 may 2024 | 257.30 | 257.70 | 252.10 | 254.90 | 254.90 | - |
| 22 may 2024 | 253.60 | 256.60 | 253.30 | 256.40 | 256.40 | - |
| 21 may 2024 | 253.00 | 255.20 | 252.50 | 254.60 | 254.60 | - |
| 20 may 2024 | 252.40 | 252.80 | 251.30 | 252.10 | 252.10 | - |
| 17 may 2024 | 250.70 | 251.90 | 249.40 | 251.90 | 251.90 | - |
| 16 may 2024 | 250.90 | 251.70 | 250.20 | 251.50 | 251.50 | - |
| 15 may 2024 | 249.20 | 252.20 | 248.90 | 251.60 | 251.60 | - |
| 14 may 2024 | 244.80 | 247.90 | 244.20 | 247.90 | 247.90 | - |
| 13 may 2024 | 245.80 | 247.90 | 244.80 | 245.60 | 245.60 | - |
| 10 may 2024 | 247.10 | 248.80 | 245.50 | 246.10 | 246.10 | - |
| 09 may 2024 | 242.40 | 246.40 | 242.40 | 246.40 | 246.40 | - |
| 08 may 2024 | 247.90 | 248.80 | 243.80 | 244.60 | 244.60 | - |
| 07 may 2024 | 242.00 | 245.40 | 241.30 | 245.40 | 245.40 | - |
| 06 may 2024 | 243.40 | 245.10 | 238.20 | 241.90 | 241.90 | - |
| 03 may 2024 | 241.80 | 242.40 | 239.10 | 242.00 | 242.00 | - |
| 02 may 2024 | 237.80 | 242.50 | 237.80 | 242.30 | 242.30 | - |
| 30 abr 2024 | 222.50 | 222.50 | 219.70 | 220.70 | 220.70 | - |
| 29 abr 2024 | 218.90 | 224.10 | 218.60 | 224.10 | 224.10 | - |
| 26 abr 2024 | 222.40 | 222.40 | 219.10 | 219.10 | 219.10 | - |
| 25 abr 2024 | 218.50 | 221.90 | 218.50 | 219.20 | 219.20 | - |
| 24 abr 2024 | 220.70 | 225.00 | 219.40 | 224.70 | 224.70 | - |
| 23 abr 2024 | 219.50 | 222.00 | 219.20 | 220.70 | 220.70 | - |
| 22 abr 2024 | 224.50 | 225.10 | 221.20 | 223.60 | 223.60 | - |
| 19 abr 2024 | 220.90 | 222.40 | 220.70 | 222.40 | 222.40 | - |
| 18 abr 2024 | 221.50 | 224.60 | 220.10 | 222.80 | 222.80 | - |
| 17 abr 2024 | 217.80 | 221.80 | 217.70 | 221.50 | 221.50 | - |
| 16 abr 2024 | 221.30 | 221.50 | 217.10 | 217.10 | 217.10 | - |
| 15 abr 2024 | 219.20 | 222.50 | 219.10 | 221.60 | 221.60 | - |
| 12 abr 2024 | 221.60 | 223.40 | 220.20 | 220.50 | 220.50 | - |
| 11 abr 2024 | 221.50 | 224.70 | 220.70 | 222.70 | 222.70 | - |
| 10 abr 2024 | 218.60 | 221.20 | 216.60 | 221.10 | 221.10 | - |
| 09 abr 2024 | 218.40 | 219.20 | 217.70 | 219.20 | 219.20 | - |
| 08 abr 2024 | 215.50 | 219.90 | 215.30 | 219.20 | 219.20 | - |
| 05 abr 2024 | 216.50 | 218.80 | 214.70 | 218.80 | 218.80 | - |
| 04 abr 2024 | 214.10 | 215.60 | 212.40 | 215.00 | 215.00 | - |
| 03 abr 2024 | 211.40 | 214.10 | 211.30 | 213.80 | 213.80 | - |
| 02 abr 2024 | 212.70 | 214.30 | 211.00 | 213.60 | 213.60 | - |
| 28 mar 2024 | 224.50 | 224.70 | 214.60 | 214.60 | 214.60 | - |
| 27 mar 2024 | 215.70 | 224.40 | 215.70 | 224.40 | 224.40 | - |
| 26 mar 2024 | 227.90 | 230.60 | 227.00 | 228.80 | 228.80 | - |
| 25 mar 2024 | 219.80 | 227.50 | 219.50 | 224.90 | 224.90 | - |
| 22 mar 2024 | 218.00 | 220.30 | 217.10 | 219.80 | 219.80 | - |
| 21 mar 2024 | 217.60 | 218.50 | 215.90 | 217.60 | 217.60 | - |
| 20 mar 2024 | 220.00 | 220.80 | 215.40 | 216.80 | 216.80 | - |
| 19 mar 2024 | 214.70 | 219.50 | 213.90 | 219.50 | 219.50 | - |
| 18 mar 2024 | 217.60 | 218.90 | 211.20 | 216.20 | 216.20 | - |
| 15 mar 2024 | 217.90 | 219.60 | 216.10 | 216.10 | 216.10 | - |
| 14 mar 2024 | 220.70 | 221.00 | 217.20 | 217.80 | 217.80 | - |
| 13 mar 2024 | 226.30 | 226.30 | 220.10 | 220.10 | 220.10 | - |
| 12 mar 2024 | 229.40 | 229.50 | 226.50 | 226.60 | 226.60 | - |
| 11 mar 2024 | 221.90 | 228.60 | 220.90 | 228.60 | 228.60 | - |
| 08 mar 2024 | 218.80 | 222.80 | 217.50 | 222.80 | 222.80 | - |
| 07 mar 2024 | 216.20 | 221.10 | 216.20 | 219.30 | 219.30 | - |
| 06 mar 2024 | 212.30 | 219.40 | 212.00 | 217.20 | 217.20 | - |
| 05 mar 2024 | 209.70 | 213.10 | 209.40 | 211.70 | 211.70 | - |
| 04 mar 2024 | 214.10 | 214.10 | 208.50 | 209.90 | 209.90 | - |
| 01 mar 2024 | 209.70 | 217.90 | 208.60 | 214.60 | 214.60 | - |
| 29 feb 2024 | 209.50 | 210.80 | 207.10 | 208.20 | 208.20 | - |
| 28 feb 2024 | 209.10 | 209.30 | 207.50 | 209.30 | 209.30 | - |
| 27 feb 2024 | 205.50 | 210.20 | 205.50 | 209.40 | 209.40 | - |
| 26 feb 2024 | 209.20 | 209.50 | 204.60 | 206.10 | 206.10 | - |
| 23 feb 2024 | 201.00 | 209.30 | 200.70 | 209.30 | 209.30 | - |
| 22 feb 2024 | 205.50 | 206.30 | 198.85 | 200.60 | 200.60 | - |
| 21 feb 2024 | 197.60 | 204.50 | 196.95 | 202.10 | 202.10 | - |
| 20 feb 2024 | 198.60 | 200.90 | 197.85 | 198.60 | 198.60 | - |
| 19 feb 2024 | 199.45 | 199.95 | 199.30 | 199.55 | 199.55 | - |
| 16 feb 2024 | 199.65 | 200.80 | 197.35 | 199.65 | 199.65 | - |
| 15 feb 2024 | 200.10 | 200.40 | 198.35 | 198.35 | 198.35 | - |
| 14 feb 2024 | 199.75 | 201.00 | 198.55 | 199.40 | 199.40 | - |
| 13 feb 2024 | 200.70 | 200.80 | 198.25 | 199.35 | 199.35 | - |
| 12 feb 2024 | 196.55 | 200.40 | 196.50 | 200.40 | 200.40 | - |
| 09 feb 2024 | 196.55 | 197.40 | 195.45 | 196.25 | 196.25 | - |
| 08 feb 2024 | 195.65 | 196.30 | 194.00 | 195.95 | 195.95 | - |
| 07 feb 2024 | 199.50 | 199.50 | 195.90 | 195.90 | 195.90 | - |
| 06 feb 2024 | 196.85 | 200.10 | 196.75 | 199.25 | 199.25 | - |
| 05 feb 2024 | 197.45 | 199.40 | 197.45 | 198.55 | 198.55 | - |
| 02 feb 2024 | 200.40 | 200.90 | 197.45 | 197.45 | 197.45 | - |
| 01 feb 2024 | 199.35 | 200.20 | 197.55 | 199.00 | 199.00 | - |
| 31 ene 2024 | 197.15 | 199.70 | 196.00 | 198.80 | 198.80 | - |
| 30 ene 2024 | 200.40 | 200.40 | 197.95 | 198.15 | 198.15 | - |
| 29 ene 2024 | 201.20 | 201.80 | 200.00 | 200.00 | 200.00 | - |
| 26 ene 2024 | 200.90 | 202.50 | 200.60 | 200.80 | 200.80 | - |
| 25 ene 2024 | 201.00 | 203.20 | 200.70 | 201.80 | 201.80 | - |
| 24 ene 2024 | 201.40 | 201.60 | 198.95 | 200.70 | 200.70 | - |
| *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.