United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 275.00 | 279.98 | 273.83 | 275.74 | 275.74 | 219,367 |
| 20 may 2024 | 274.26 | 275.42 | 272.29 | 274.67 | 274.67 | 333,300 |
| 17 may 2024 | 272.03 | 274.49 | 270.26 | 274.26 | 274.26 | 329,300 |
| 16 may 2024 | 272.71 | 273.85 | 270.61 | 272.22 | 272.22 | 463,900 |
| 15 may 2024 | 271.11 | 275.00 | 269.93 | 272.69 | 272.69 | 370,400 |
| 14 may 2024 | 264.35 | 269.83 | 264.35 | 269.78 | 269.78 | 524,600 |
| 13 may 2024 | 265.93 | 269.10 | 263.56 | 264.34 | 264.34 | 349,600 |
| 10 may 2024 | 266.00 | 269.81 | 263.93 | 264.27 | 264.27 | 391,700 |
| 09 may 2024 | 263.87 | 266.38 | 260.41 | 266.05 | 266.05 | 474,300 |
| 08 may 2024 | 266.38 | 268.21 | 260.66 | 261.09 | 261.09 | 581,200 |
| 07 may 2024 | 261.41 | 266.65 | 260.93 | 266.22 | 266.22 | 686,600 |
| 06 may 2024 | 263.63 | 264.85 | 256.08 | 260.51 | 260.51 | 587,200 |
| 03 may 2024 | 260.33 | 262.51 | 255.93 | 262.40 | 262.40 | 779,500 |
| 02 may 2024 | 255.10 | 260.34 | 253.93 | 258.13 | 258.13 | 717,200 |
| 01 may 2024 | 243.00 | 258.48 | 236.65 | 255.14 | 255.14 | 1,410,600 |
| 30 abr 2024 | 236.28 | 237.76 | 233.31 | 234.33 | 234.33 | 619,500 |
| 29 abr 2024 | 234.76 | 240.93 | 234.76 | 238.26 | 238.26 | 496,600 |
| 26 abr 2024 | 236.59 | 237.53 | 233.64 | 233.85 | 233.85 | 369,700 |
| 25 abr 2024 | 236.83 | 238.19 | 234.33 | 235.95 | 235.95 | 391,800 |
| 24 abr 2024 | 233.61 | 241.00 | 233.28 | 237.00 | 237.00 | 671,000 |
| 23 abr 2024 | 235.23 | 240.00 | 234.16 | 234.47 | 234.47 | 521,400 |
| 22 abr 2024 | 238.20 | 238.55 | 233.77 | 234.06 | 234.06 | 552,500 |
| 19 abr 2024 | 237.47 | 238.34 | 234.86 | 237.93 | 237.93 | 616,000 |
| 18 abr 2024 | 234.67 | 240.74 | 234.31 | 236.93 | 236.93 | 476,300 |
| 17 abr 2024 | 232.94 | 237.64 | 232.84 | 235.31 | 235.31 | 372,400 |
| 16 abr 2024 | 234.11 | 234.11 | 230.39 | 231.78 | 231.78 | 498,300 |
| 15 abr 2024 | 233.21 | 237.93 | 232.79 | 235.08 | 235.08 | 328,000 |
| 12 abr 2024 | 237.98 | 239.40 | 232.40 | 232.59 | 232.59 | 423,600 |
| 11 abr 2024 | 239.51 | 241.37 | 236.86 | 237.24 | 237.24 | 624,000 |
| 10 abr 2024 | 235.42 | 238.41 | 232.42 | 237.79 | 237.79 | 419,000 |
| 09 abr 2024 | 236.58 | 238.04 | 235.25 | 237.04 | 237.04 | 399,200 |
| 08 abr 2024 | 232.04 | 239.81 | 232.04 | 236.96 | 236.96 | 464,200 |
| 05 abr 2024 | 233.15 | 237.43 | 230.91 | 233.56 | 233.56 | 451,700 |
| 04 abr 2024 | 231.77 | 235.07 | 229.72 | 233.93 | 233.93 | 521,700 |
| 03 abr 2024 | 228.36 | 232.54 | 227.75 | 231.20 | 231.20 | 397,100 |
| 02 abr 2024 | 228.40 | 231.02 | 225.62 | 228.58 | 228.58 | 548,400 |
| 01 abr 2024 | 228.03 | 230.27 | 221.53 | 228.26 | 228.26 | 783,600 |
| 28 mar 2024 | 243.57 | 243.57 | 229.14 | 229.72 | 229.72 | 1,114,700 |
| 27 mar 2024 | 245.26 | 249.68 | 236.07 | 243.27 | 243.27 | 648,200 |
| 26 mar 2024 | 244.67 | 250.89 | 244.67 | 247.86 | 247.86 | 576,900 |
| 25 mar 2024 | 247.86 | 249.19 | 238.84 | 244.26 | 244.26 | 739,700 |
| 22 mar 2024 | 237.82 | 238.69 | 234.02 | 237.90 | 237.90 | 304,600 |
| 21 mar 2024 | 237.06 | 237.85 | 233.79 | 236.93 | 236.93 | 301,000 |
| 20 mar 2024 | 238.28 | 238.56 | 233.22 | 236.73 | 236.73 | 441,600 |
| 19 mar 2024 | 235.00 | 239.65 | 231.07 | 239.40 | 239.40 | 550,600 |
| 18 mar 2024 | 235.91 | 237.00 | 229.55 | 233.97 | 233.97 | 447,700 |
| 15 mar 2024 | 237.13 | 239.10 | 235.08 | 235.78 | 235.78 | 898,700 |
| 14 mar 2024 | 240.11 | 241.46 | 236.02 | 238.11 | 238.11 | 360,300 |
| 13 mar 2024 | 248.47 | 249.05 | 240.09 | 241.27 | 241.27 | 489,100 |
| 12 mar 2024 | 249.74 | 250.36 | 246.53 | 246.87 | 246.87 | 374,500 |
| 11 mar 2024 | 244.46 | 250.23 | 243.96 | 249.51 | 249.51 | 470,200 |
| 08 mar 2024 | 238.61 | 244.00 | 235.94 | 243.05 | 243.05 | 508,400 |
| 07 mar 2024 | 237.84 | 243.49 | 236.24 | 239.96 | 239.96 | 574,600 |
| 06 mar 2024 | 230.00 | 240.85 | 230.00 | 236.97 | 236.97 | 675,100 |
| 05 mar 2024 | 228.30 | 232.32 | 228.26 | 229.81 | 229.81 | 287,300 |
| 04 mar 2024 | 232.59 | 232.88 | 226.57 | 228.74 | 228.74 | 437,400 |
| 01 mar 2024 | 227.84 | 238.44 | 227.00 | 231.92 | 231.92 | 769,700 |
| 29 feb 2024 | 228.59 | 228.59 | 223.52 | 225.64 | 225.64 | 766,100 |
| 28 feb 2024 | 226.70 | 227.61 | 224.23 | 227.28 | 227.28 | 326,200 |
| 27 feb 2024 | 223.91 | 228.68 | 222.69 | 226.75 | 226.75 | 333,600 |
| 26 feb 2024 | 225.93 | 228.57 | 221.61 | 223.58 | 223.58 | 355,900 |
| 23 feb 2024 | 219.11 | 227.27 | 218.41 | 227.03 | 227.03 | 524,000 |
| 22 feb 2024 | 220.30 | 221.36 | 214.75 | 217.60 | 217.60 | 456,700 |
| 21 feb 2024 | 219.71 | 227.75 | 214.52 | 219.18 | 219.18 | 622,500 |
| 20 feb 2024 | 214.88 | 217.75 | 213.75 | 214.16 | 214.16 | 581,200 |
| 16 feb 2024 | 213.85 | 216.45 | 211.61 | 214.73 | 214.73 | 330,900 |
| 15 feb 2024 | 215.17 | 216.36 | 213.16 | 214.54 | 214.54 | 409,800 |
| 14 feb 2024 | 213.14 | 214.67 | 212.41 | 214.43 | 214.43 | 267,100 |
| 13 feb 2024 | 215.17 | 216.17 | 211.64 | 213.75 | 213.75 | 369,500 |
| 12 feb 2024 | 216.25 | 216.77 | 210.64 | 216.25 | 216.25 | 429,100 |
| 09 feb 2024 | 212.12 | 212.36 | 209.85 | 212.34 | 212.34 | 254,100 |
| 08 feb 2024 | 211.42 | 212.48 | 208.62 | 211.74 | 211.74 | 383,400 |
| 07 feb 2024 | 214.12 | 214.20 | 210.52 | 210.76 | 210.76 | 252,200 |
| 06 feb 2024 | 212.88 | 216.06 | 212.35 | 214.95 | 214.95 | 263,800 |
| 05 feb 2024 | 214.87 | 215.26 | 212.50 | 212.76 | 212.76 | 226,500 |
| 02 feb 2024 | 215.27 | 215.27 | 212.03 | 213.41 | 213.41 | 317,500 |
| 01 feb 2024 | 214.97 | 217.72 | 213.50 | 215.97 | 215.97 | 296,900 |
| 31 ene 2024 | 216.01 | 218.92 | 213.08 | 214.78 | 214.78 | 355,800 |
| 30 ene 2024 | 216.09 | 216.87 | 214.21 | 215.02 | 215.02 | 227,000 |
| 29 ene 2024 | 217.99 | 218.67 | 215.52 | 216.91 | 216.91 | 310,600 |
| 26 ene 2024 | 220.06 | 221.81 | 217.09 | 218.01 | 218.01 | 223,400 |
| 25 ene 2024 | 220.00 | 222.38 | 217.02 | 219.32 | 219.32 | 311,100 |
| 24 ene 2024 | 217.78 | 219.82 | 216.22 | 218.81 | 218.81 | 295,600 |
| 23 ene 2024 | 216.73 | 218.77 | 216.53 | 217.79 | 217.79 | 305,800 |
| 22 ene 2024 | 217.60 | 218.68 | 215.47 | 216.24 | 216.24 | 320,000 |
| 19 ene 2024 | 218.58 | 218.92 | 216.06 | 217.84 | 217.84 | 376,200 |
| 18 ene 2024 | 222.68 | 222.75 | 217.13 | 219.11 | 219.11 | 358,200 |
| 17 ene 2024 | 217.84 | 222.30 | 217.15 | 222.25 | 222.25 | 325,500 |
| 16 ene 2024 | 218.48 | 220.90 | 216.06 | 218.72 | 218.72 | 358,300 |
| 12 ene 2024 | 221.42 | 225.11 | 218.68 | 219.05 | 219.05 | 223,200 |
| 11 ene 2024 | 220.00 | 222.52 | 215.89 | 220.30 | 220.30 | 469,300 |
| 10 ene 2024 | 224.63 | 224.88 | 220.25 | 221.66 | 221.66 | 380,700 |
| 09 ene 2024 | 229.59 | 230.50 | 221.98 | 224.36 | 224.36 | 334,200 |
| 08 ene 2024 | 228.01 | 231.06 | 224.02 | 231.04 | 231.04 | 294,300 |
| 05 ene 2024 | 229.17 | 230.85 | 226.48 | 229.40 | 229.40 | 265,100 |
| 04 ene 2024 | 228.09 | 230.50 | 226.03 | 230.11 | 230.11 | 387,100 |
| 03 ene 2024 | 227.85 | 228.79 | 226.27 | 228.18 | 228.18 | 353,800 |
| 02 ene 2024 | 219.72 | 228.54 | 218.71 | 227.35 | 227.35 | 443,600 |
| 29 dic 2023 | 219.02 | 220.70 | 217.57 | 219.89 | 219.89 | 258,200 |
| 28 dic 2023 | 215.02 | 220.89 | 214.43 | 219.24 | 219.24 | 387,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.