U.S. markets open in 5 hours 6 minutes
F S&P 500
5,075.75 +13.50 (+0.27%) F Dow Jones
38,032.00 +42.00 (+0.11%) F Nasdaq
17,730.75 +72.25 (+0.41%) E-mini Russell 2000 Index Futur
1,964.20 +2.20 (+0.11%) Petróleo
81.96 -0.73 (-0.88%) Oro
2,394.20 +5.80 (+0.24%)
Universal Technical Institute, Inc. (UTI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 14.55 | 14.55 | 14.24 | 14.27 | 14.27 | 221,800 |
| 16 abr 2024 | 14.57 | 14.73 | 14.46 | 14.48 | 14.48 | 296,800 |
| 15 abr 2024 | 15.10 | 15.27 | 14.60 | 14.63 | 14.63 | 328,000 |
| 12 abr 2024 | 15.18 | 15.26 | 14.86 | 14.96 | 14.96 | 378,700 |
| 11 abr 2024 | 15.28 | 15.33 | 15.06 | 15.26 | 15.26 | 321,100 |
| 10 abr 2024 | 15.15 | 15.41 | 14.95 | 15.21 | 15.21 | 412,800 |
| 09 abr 2024 | 15.50 | 15.50 | 15.19 | 15.30 | 15.30 | 280,000 |
| 08 abr 2024 | 15.16 | 15.69 | 15.02 | 15.48 | 15.48 | 785,800 |
| 05 abr 2024 | 14.73 | 14.94 | 14.70 | 14.78 | 14.78 | 302,600 |
| 04 abr 2024 | 14.96 | 15.03 | 14.66 | 14.67 | 14.67 | 378,800 |
| 03 abr 2024 | 14.73 | 14.95 | 14.69 | 14.80 | 14.80 | 349,600 |
| 02 abr 2024 | 14.56 | 14.82 | 14.11 | 14.75 | 14.75 | 585,400 |
| 01 abr 2024 | 16.08 | 16.17 | 14.55 | 14.63 | 14.63 | 816,100 |
| 28 mar 2024 | 15.20 | 16.12 | 15.20 | 15.94 | 15.94 | 1,137,300 |
| 27 mar 2024 | 14.86 | 15.20 | 14.86 | 15.18 | 15.18 | 307,400 |
| 26 mar 2024 | 15.04 | 15.20 | 14.85 | 14.87 | 14.87 | 652,300 |
| 25 mar 2024 | 15.10 | 15.22 | 14.90 | 15.02 | 15.02 | 320,200 |
| 22 mar 2024 | 15.07 | 15.14 | 14.83 | 15.10 | 15.10 | 278,000 |
| 21 mar 2024 | 14.90 | 15.12 | 14.86 | 15.04 | 15.04 | 490,900 |
| 20 mar 2024 | 14.66 | 14.88 | 14.47 | 14.87 | 14.87 | 298,000 |
| 19 mar 2024 | 14.50 | 14.74 | 14.32 | 14.70 | 14.70 | 553,500 |
| 18 mar 2024 | 14.59 | 14.62 | 14.37 | 14.53 | 14.53 | 688,000 |
| 15 mar 2024 | 14.50 | 14.71 | 14.49 | 14.52 | 14.52 | 1,835,000 |
| 14 mar 2024 | 15.03 | 15.06 | 14.44 | 14.59 | 14.59 | 528,300 |
| 13 mar 2024 | 15.17 | 15.33 | 14.77 | 15.06 | 15.06 | 533,100 |
| 12 mar 2024 | 14.80 | 15.20 | 14.65 | 15.17 | 15.17 | 485,400 |
| 11 mar 2024 | 14.49 | 14.97 | 14.42 | 14.82 | 14.82 | 431,500 |
| 08 mar 2024 | 14.93 | 14.94 | 14.30 | 14.52 | 14.52 | 575,200 |
| 07 mar 2024 | 15.21 | 15.33 | 14.81 | 14.91 | 14.91 | 511,800 |
| 06 mar 2024 | 15.26 | 15.41 | 15.08 | 15.13 | 15.13 | 474,800 |
| 05 mar 2024 | 15.13 | 15.31 | 15.08 | 15.18 | 15.18 | 385,600 |
| 04 mar 2024 | 15.24 | 15.48 | 15.04 | 15.13 | 15.13 | 792,100 |
| 01 mar 2024 | 15.03 | 15.17 | 14.95 | 15.03 | 15.03 | 421,200 |
| 29 feb 2024 | 15.00 | 15.10 | 14.85 | 15.04 | 15.04 | 325,400 |
| 28 feb 2024 | 15.00 | 15.17 | 14.60 | 14.73 | 14.73 | 470,500 |
| 27 feb 2024 | 15.27 | 15.39 | 14.95 | 15.03 | 15.03 | 364,600 |
| 26 feb 2024 | 15.07 | 15.36 | 14.99 | 15.24 | 15.24 | 518,100 |
| 23 feb 2024 | 15.01 | 15.28 | 14.95 | 15.11 | 15.11 | 586,400 |
| 22 feb 2024 | 14.73 | 15.11 | 14.58 | 15.00 | 15.00 | 756,100 |
| 21 feb 2024 | 14.75 | 14.76 | 14.23 | 14.50 | 14.50 | 710,400 |
| 20 feb 2024 | 14.59 | 14.93 | 14.51 | 14.83 | 14.83 | 702,800 |
| 16 feb 2024 | 14.96 | 15.15 | 14.64 | 14.66 | 14.66 | 1,068,200 |
| 15 feb 2024 | 14.66 | 14.90 | 13.23 | 14.86 | 14.86 | 3,027,600 |
| 14 feb 2024 | 15.99 | 16.07 | 15.83 | 16.01 | 16.01 | 497,100 |
| 13 feb 2024 | 15.70 | 15.79 | 15.31 | 15.68 | 15.68 | 672,900 |
| 12 feb 2024 | 15.91 | 16.11 | 15.72 | 15.94 | 15.94 | 811,600 |
| 09 feb 2024 | 16.15 | 16.37 | 15.55 | 15.80 | 15.80 | 892,000 |
| 08 feb 2024 | 15.78 | 16.32 | 15.23 | 16.20 | 16.20 | 2,903,700 |
| 07 feb 2024 | 14.61 | 14.91 | 14.47 | 14.70 | 14.70 | 557,200 |
| 06 feb 2024 | 15.05 | 15.21 | 14.39 | 14.73 | 14.73 | 1,137,100 |
| 05 feb 2024 | 14.25 | 15.06 | 14.09 | 14.85 | 14.85 | 2,449,800 |
| 02 feb 2024 | 14.43 | 14.54 | 14.30 | 14.40 | 14.40 | 402,600 |
| 01 feb 2024 | 14.18 | 14.55 | 14.08 | 14.45 | 14.45 | 403,000 |
| 31 ene 2024 | 14.28 | 14.44 | 14.09 | 14.12 | 14.12 | 319,700 |
| 30 ene 2024 | 14.55 | 14.56 | 14.25 | 14.39 | 14.39 | 475,600 |
| 29 ene 2024 | 15.25 | 15.40 | 14.54 | 14.61 | 14.61 | 720,800 |
| 26 ene 2024 | 14.70 | 15.19 | 14.45 | 15.19 | 15.19 | 900,100 |
| 25 ene 2024 | 14.50 | 14.73 | 14.37 | 14.70 | 14.70 | 470,600 |
| 24 ene 2024 | 14.53 | 14.70 | 14.08 | 14.27 | 14.27 | 223,000 |
| 23 ene 2024 | 14.20 | 14.51 | 14.13 | 14.39 | 14.39 | 439,300 |
| 22 ene 2024 | 14.07 | 14.33 | 13.90 | 14.13 | 14.13 | 651,300 |
| 19 ene 2024 | 13.98 | 14.00 | 13.41 | 13.95 | 13.95 | 649,000 |
| 18 ene 2024 | 13.81 | 13.91 | 13.48 | 13.90 | 13.90 | 765,700 |
| 17 ene 2024 | 13.32 | 13.83 | 13.15 | 13.75 | 13.75 | 788,000 |
| 16 ene 2024 | 13.10 | 13.28 | 12.91 | 13.16 | 13.16 | 674,900 |
| 12 ene 2024 | 12.56 | 13.13 | 12.56 | 13.05 | 13.05 | 482,200 |
| 11 ene 2024 | 12.60 | 12.64 | 12.24 | 12.53 | 12.53 | 154,700 |
| 10 ene 2024 | 12.65 | 12.87 | 12.44 | 12.55 | 12.55 | 428,400 |
| 09 ene 2024 | 12.44 | 12.83 | 12.14 | 12.61 | 12.61 | 250,500 |
| 08 ene 2024 | 12.94 | 13.05 | 12.47 | 12.51 | 12.51 | 297,000 |
| 05 ene 2024 | 12.53 | 13.04 | 12.51 | 12.86 | 12.86 | 360,700 |
| 04 ene 2024 | 12.51 | 12.95 | 12.51 | 12.85 | 12.85 | 366,400 |
| 03 ene 2024 | 12.53 | 12.80 | 12.38 | 12.60 | 12.60 | 321,500 |
| 02 ene 2024 | 12.40 | 12.67 | 12.17 | 12.51 | 12.51 | 470,000 |
| 29 dic 2023 | 12.56 | 12.78 | 12.45 | 12.52 | 12.52 | 483,800 |
| 28 dic 2023 | 12.93 | 12.97 | 12.56 | 12.60 | 12.60 | 284,700 |
| 27 dic 2023 | 13.00 | 13.28 | 12.89 | 13.00 | 13.00 | 361,700 |
| 26 dic 2023 | 12.12 | 13.10 | 12.12 | 13.01 | 13.01 | 368,100 |
| 22 dic 2023 | 11.71 | 11.94 | 11.59 | 11.93 | 11.93 | 343,600 |
| 21 dic 2023 | 11.54 | 11.66 | 11.39 | 11.59 | 11.59 | 218,800 |
| 20 dic 2023 | 11.09 | 11.70 | 11.09 | 11.27 | 11.27 | 195,600 |
| 19 dic 2023 | 10.75 | 11.11 | 10.46 | 11.02 | 11.02 | 444,700 |
| 18 dic 2023 | 11.09 | 11.10 | 10.64 | 10.72 | 10.72 | 351,500 |
| 15 dic 2023 | 11.16 | 11.30 | 10.93 | 11.02 | 11.02 | 500,400 |
| 14 dic 2023 | 11.05 | 11.28 | 10.92 | 10.94 | 10.94 | 470,500 |
| 13 dic 2023 | 11.68 | 11.68 | 10.87 | 10.94 | 10.94 | 566,800 |
| 12 dic 2023 | 11.75 | 11.75 | 11.48 | 11.72 | 11.72 | 173,800 |
| 11 dic 2023 | 11.90 | 11.90 | 11.53 | 11.71 | 11.71 | 195,600 |
| 08 dic 2023 | 11.84 | 11.97 | 11.84 | 11.88 | 11.88 | 137,900 |
| 07 dic 2023 | 11.95 | 12.22 | 11.80 | 11.88 | 11.88 | 136,300 |
| 06 dic 2023 | 12.15 | 12.26 | 11.80 | 11.90 | 11.90 | 125,700 |
| 05 dic 2023 | 11.98 | 12.10 | 11.91 | 11.95 | 11.95 | 207,200 |
| 04 dic 2023 | 11.94 | 12.00 | 11.63 | 11.96 | 11.96 | 243,400 |
| 01 dic 2023 | 11.59 | 12.04 | 11.57 | 11.94 | 11.94 | 395,300 |
| 30 nov 2023 | 11.79 | 12.00 | 11.58 | 11.67 | 11.67 | 141,100 |
| 29 nov 2023 | 11.68 | 11.97 | 11.58 | 11.87 | 11.87 | 148,700 |
| 28 nov 2023 | 11.79 | 11.88 | 11.56 | 11.62 | 11.62 | 90,900 |
| 27 nov 2023 | 11.38 | 11.82 | 11.32 | 11.78 | 11.78 | 123,300 |
| 24 nov 2023 | 11.80 | 11.93 | 11.47 | 11.51 | 11.51 | 221,800 |
| 22 nov 2023 | 11.50 | 11.75 | 11.37 | 11.73 | 11.73 | 169,100 |
| *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.