United Therapeutics Corp (UTH.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 285.30 | 285.30 | 285.10 | 285.10 | 285.10 | 30 |
| 03 jul 2024 | 293.10 | 293.50 | 285.40 | 285.40 | 285.40 | - |
| 02 jul 2024 | 294.30 | 296.20 | 293.40 | 296.20 | 296.20 | - |
| 01 jul 2024 | 294.90 | 301.40 | 294.90 | 296.20 | 296.20 | - |
| 28 jun 2024 | 295.00 | 300.00 | 295.00 | 297.40 | 297.40 | - |
| 27 jun 2024 | 295.30 | 296.20 | 292.40 | 295.00 | 295.00 | - |
| 26 jun 2024 | 300.90 | 300.90 | 296.80 | 297.50 | 297.50 | - |
| 25 jun 2024 | 295.40 | 297.80 | 295.40 | 297.50 | 297.50 | - |
| 24 jun 2024 | 293.50 | 297.10 | 292.00 | 297.10 | 297.10 | - |
| 21 jun 2024 | 286.60 | 294.10 | 286.60 | 294.10 | 294.10 | - |
| 20 jun 2024 | 284.50 | 288.30 | 284.50 | 288.30 | 288.30 | - |
| 19 jun 2024 | 283.10 | 283.70 | 283.10 | 283.10 | 283.10 | - |
| 18 jun 2024 | 275.10 | 282.70 | 274.70 | 282.70 | 282.70 | - |
| 17 jun 2024 | 267.40 | 275.50 | 267.40 | 275.50 | 275.50 | - |
| 14 jun 2024 | 266.70 | 267.80 | 266.70 | 267.80 | 267.80 | - |
| 13 jun 2024 | 260.70 | 265.70 | 260.70 | 265.70 | 265.70 | - |
| 12 jun 2024 | 257.00 | 259.20 | 257.00 | 259.20 | 259.20 | - |
| 11 jun 2024 | 253.50 | 257.40 | 253.30 | 257.40 | 257.40 | - |
| 10 jun 2024 | 253.80 | 254.40 | 253.40 | 254.40 | 254.40 | - |
| 07 jun 2024 | 252.00 | 257.20 | 252.00 | 257.20 | 257.20 | - |
| 06 jun 2024 | 252.30 | 255.00 | 252.30 | 253.50 | 253.50 | - |
| 05 jun 2024 | 249.80 | 256.10 | 249.80 | 256.10 | 256.10 | - |
| 04 jun 2024 | 251.10 | 253.90 | 250.40 | 250.40 | 250.40 | - |
| 03 jun 2024 | 252.30 | 254.60 | 252.10 | 252.10 | 252.10 | - |
| 31 may 2024 | 247.20 | 251.10 | 247.20 | 251.10 | 251.10 | - |
| 30 may 2024 | 244.40 | 248.90 | 244.40 | 248.90 | 248.90 | - |
| 29 may 2024 | 245.20 | 247.50 | 245.10 | 247.50 | 247.50 | - |
| 28 may 2024 | 251.00 | 251.70 | 245.60 | 245.60 | 245.60 | - |
| 27 may 2024 | 249.40 | 252.50 | 249.40 | 251.30 | 251.30 | - |
| 24 may 2024 | 254.00 | 254.30 | 250.80 | 251.90 | 251.90 | - |
| 23 may 2024 | 255.60 | 255.90 | 252.50 | 254.90 | 254.90 | - |
| 22 may 2024 | 251.90 | 256.00 | 251.90 | 256.00 | 256.00 | - |
| 21 may 2024 | 251.10 | 255.30 | 250.90 | 254.10 | 254.10 | - |
| 20 may 2024 | 250.50 | 251.90 | 250.20 | 251.10 | 251.10 | - |
| 17 may 2024 | 249.00 | 251.30 | 248.80 | 251.30 | 251.30 | - |
| 16 may 2024 | 248.90 | 250.80 | 248.90 | 250.80 | 250.80 | - |
| 15 may 2024 | 247.30 | 251.90 | 247.30 | 251.90 | 251.90 | - |
| 14 may 2024 | 242.90 | 246.80 | 242.90 | 246.80 | 246.80 | - |
| 13 may 2024 | 244.10 | 246.20 | 243.90 | 244.60 | 244.60 | - |
| 10 may 2024 | 245.20 | 248.50 | 245.10 | 245.10 | 245.10 | - |
| 09 may 2024 | 240.60 | 246.20 | 240.60 | 246.20 | 246.20 | - |
| 08 may 2024 | 246.00 | 246.30 | 244.30 | 244.30 | 244.30 | - |
| 07 may 2024 | 240.20 | 244.30 | 240.10 | 244.30 | 244.30 | - |
| 06 may 2024 | 242.60 | 243.70 | 239.10 | 240.90 | 240.90 | - |
| 03 may 2024 | 240.00 | 242.10 | 239.90 | 242.10 | 242.10 | - |
| 02 may 2024 | 236.00 | 241.20 | 236.00 | 241.20 | 241.20 | - |
| 30 abr 2024 | 220.90 | 221.00 | 219.40 | 219.40 | 219.40 | - |
| 29 abr 2024 | 217.30 | 223.30 | 217.30 | 223.30 | 223.30 | - |
| 26 abr 2024 | 220.90 | 221.00 | 219.80 | 219.80 | 219.80 | - |
| 25 abr 2024 | 216.80 | 219.40 | 216.80 | 218.50 | 218.50 | - |
| 24 abr 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | - |
| 23 abr 2024 | 217.90 | 222.10 | 217.40 | 220.30 | 220.30 | - |
| 22 abr 2024 | 222.70 | 223.80 | 221.10 | 222.20 | 222.20 | - |
| 19 abr 2024 | 219.30 | 221.80 | 219.30 | 221.60 | 221.60 | - |
| 18 abr 2024 | 219.80 | 224.60 | 219.80 | 223.10 | 223.10 | - |
| 17 abr 2024 | 216.40 | 221.70 | 216.40 | 221.70 | 221.70 | - |
| 16 abr 2024 | 219.50 | 220.00 | 218.90 | 219.00 | 219.00 | - |
| 15 abr 2024 | 217.60 | 221.80 | 217.60 | 221.10 | 221.10 | - |
| 12 abr 2024 | 220.00 | 222.30 | 219.80 | 219.80 | 219.80 | - |
| 11 abr 2024 | 219.90 | 224.10 | 219.90 | 224.10 | 224.10 | - |
| 10 abr 2024 | 216.90 | 219.90 | 216.90 | 219.60 | 219.60 | - |
| 09 abr 2024 | 216.70 | 218.50 | 216.40 | 218.50 | 218.50 | - |
| 08 abr 2024 | 213.80 | 219.50 | 213.80 | 219.50 | 219.50 | - |
| 05 abr 2024 | 215.10 | 217.60 | 214.80 | 217.60 | 217.60 | - |
| 04 abr 2024 | 212.30 | 215.00 | 212.30 | 215.00 | 215.00 | - |
| 03 abr 2024 | 209.80 | 213.50 | 209.80 | 213.50 | 213.50 | - |
| 02 abr 2024 | 210.80 | 213.60 | 210.80 | 213.60 | 213.60 | - |
| 28 mar 2024 | 222.40 | 223.20 | 214.90 | 214.90 | 214.90 | - |
| 27 mar 2024 | 214.80 | 223.50 | 214.80 | 222.60 | 222.60 | - |
| 26 mar 2024 | 226.00 | 229.20 | 226.00 | 229.20 | 229.20 | - |
| 25 mar 2024 | 218.10 | 223.90 | 218.10 | 223.90 | 223.90 | - |
| 22 mar 2024 | 216.20 | 219.60 | 216.20 | 219.60 | 219.60 | - |
| 21 mar 2024 | 216.10 | 218.10 | 216.00 | 216.00 | 216.00 | - |
| 20 mar 2024 | 218.50 | 219.10 | 217.00 | 217.00 | 217.00 | - |
| 19 mar 2024 | 213.00 | 217.30 | 212.60 | 217.30 | 217.30 | - |
| 18 mar 2024 | 215.90 | 216.90 | 215.30 | 215.30 | 215.30 | - |
| 15 mar 2024 | 216.20 | 217.40 | 216.20 | 217.40 | 217.40 | - |
| 14 mar 2024 | 218.90 | 219.50 | 217.20 | 217.20 | 217.20 | - |
| 13 mar 2024 | 224.10 | 224.60 | 220.70 | 220.70 | 220.70 | - |
| 12 mar 2024 | 227.40 | 227.60 | 226.20 | 226.20 | 226.20 | - |
| 11 mar 2024 | 220.50 | 228.00 | 219.80 | 228.00 | 228.00 | - |
| 08 mar 2024 | 217.10 | 221.20 | 217.10 | 221.20 | 221.20 | - |
| 07 mar 2024 | 214.80 | 220.70 | 214.80 | 220.70 | 220.70 | - |
| 06 mar 2024 | 210.60 | 217.00 | 210.60 | 217.00 | 217.00 | - |
| 05 mar 2024 | 208.20 | 212.10 | 207.90 | 212.10 | 212.10 | - |
| 04 mar 2024 | 212.40 | 212.40 | 204.90 | 208.70 | 208.70 | - |
| 01 mar 2024 | 208.10 | 217.00 | 207.00 | 214.50 | 214.50 | - |
| 29 feb 2024 | 207.90 | 208.00 | 207.00 | 208.00 | 208.00 | - |
| 28 feb 2024 | 207.50 | 208.30 | 207.20 | 208.30 | 208.30 | - |
| 27 feb 2024 | 204.20 | 209.60 | 204.20 | 209.60 | 209.60 | - |
| 26 feb 2024 | 207.60 | 207.80 | 204.90 | 204.90 | 204.90 | - |
| 23 feb 2024 | 199.50 | 207.00 | 199.25 | 207.00 | 207.00 | - |
| 22 feb 2024 | 204.00 | 204.80 | 198.35 | 198.35 | 198.35 | - |
| 21 feb 2024 | 196.10 | 203.40 | 195.70 | 199.25 | 199.25 | - |
| 20 feb 2024 | 197.70 | 200.30 | 196.30 | 198.35 | 198.35 | - |
| 19 feb 2024 | 198.00 | 198.85 | 198.00 | 198.55 | 198.55 | - |
| 16 feb 2024 | 198.35 | 200.40 | 198.35 | 200.40 | 200.40 | - |
| 15 feb 2024 | 198.80 | 199.30 | 198.50 | 199.00 | 199.00 | - |
| 14 feb 2024 | 198.55 | 199.25 | 197.95 | 199.10 | 199.10 | - |
| 13 feb 2024 | 199.20 | 199.70 | 197.90 | 199.50 | 199.50 | - |
| *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.