U.S. markets close in 1 hour 37 minutes

Unitil Corporation (UTL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.31+0.04 (+0.08%)
A partir del 02:07PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202246.0646.5645.7046.3146.3114,819
27 de ene. de 202246.0446.5745.0946.2746.2750,600
26 de ene. de 202245.8546.3945.1845.5545.5577,800
25 de ene. de 202245.0145.8444.2245.4745.4747,100
24 de ene. de 202244.7845.6944.1945.0345.0370,700
21 de ene. de 202244.4445.5544.0245.1245.1252,200
20 de ene. de 202245.3345.5544.4944.6444.6433,700
19 de ene. de 202245.6845.7444.9045.3445.3424,200
18 de ene. de 202246.4446.4445.1345.5945.5944,600
14 de ene. de 202245.9746.5845.5346.5646.5630,500
13 de ene. de 202245.1346.4644.7946.3646.3645,600
12 de ene. de 202245.5245.5244.5644.8144.8137,000
11 de ene. de 202247.3247.3245.1745.5645.5649,000
10 de ene. de 202247.0947.4246.3646.5746.5739,600
07 de ene. de 202246.1647.1046.1647.0647.0628,700
06 de ene. de 202246.3746.5645.4346.4646.4635,300
05 de ene. de 202246.3646.9145.9746.1446.1433,900
04 de ene. de 202245.6046.7145.6046.1046.1036,900
03 de ene. de 202246.0646.1945.0745.6645.6633,800
31 de dic. de 202146.3746.7445.6445.9945.9942,100
30 de dic. de 202146.2346.9846.0346.4746.4737,900
29 de dic. de 202145.6746.3645.1946.3546.3527,300
28 de dic. de 202145.2945.6745.2145.4245.4219,000
27 de dic. de 202145.0645.4244.4445.4145.4126,600
23 de dic. de 202145.3645.3944.8945.0545.0519,400
22 de dic. de 202144.6445.2944.5045.2745.2730,200
21 de dic. de 202145.4845.8444.6044.7544.7531,100
20 de dic. de 202144.7145.2744.2945.0945.0940,100
17 de dic. de 202145.4146.1144.8145.2945.29227,200
16 de dic. de 202145.6746.4745.3045.5545.5552,800
15 de dic. de 202144.4545.7344.2845.5245.5281,200
14 de dic. de 202144.4344.8044.1644.6344.6367,800
13 de dic. de 202144.1144.4243.7344.1744.1743,200
10 de dic. de 202144.5044.5043.8644.3844.3825,100
09 de dic. de 202144.0244.4343.7344.0644.0633,100
08 de dic. de 202144.2144.3643.7144.1944.1926,400
07 de dic. de 202144.5845.1444.2044.2744.2762,600
06 de dic. de 202142.5344.7942.5344.4244.42108,500
03 de dic. de 202141.6942.5841.2741.9541.95137,400
02 de dic. de 202140.8141.8840.8141.6441.6456,500
01 de dic. de 202141.8042.2340.8040.9040.9054,300
30 de nov. de 202141.9442.2841.2641.4441.4483,700
29 de nov. de 202141.7142.1940.7542.1942.19105,700
26 de nov. de 202142.1742.1740.5341.5041.5051,800
24 de nov. de 202142.4342.9142.2542.8142.8170,800
23 de nov. de 202142.2742.6141.9542.4742.4775,500
22 de nov. de 202141.0942.6940.9242.1842.18112,000
19 de nov. de 202141.1241.4741.0541.2641.2679,100
18 de nov. de 202141.4741.9140.8141.3041.3043,100
17 de nov. de 202141.2841.7040.8941.5241.5274,300
16 de nov. de 202142.4542.4841.3741.5441.5466,100
15 de nov. de 202142.1942.3841.5642.3542.3559,800
12 de nov. de 202143.1543.1541.9842.0942.0961,300
12 de nov. de 20210.38 Dividendo
11 de nov. de 202143.6743.6743.0743.3642.9827,400
10 de nov. de 202143.0643.7143.0643.5043.1240,000
09 de nov. de 202142.8343.5042.5643.2342.8558,800
08 de nov. de 202143.5043.5542.7342.8642.4839,900
05 de nov. de 202142.8144.0842.8143.3642.9853,900
04 de nov. de 202142.6843.0141.8642.8042.4278,100
03 de nov. de 202142.0042.9941.9342.6342.26129,700
02 de nov. de 202142.6742.8940.8642.0241.6556,400
01 de nov. de 202141.5942.8041.5442.4342.0649,000
29 de oct. de 202141.9642.1341.3841.7541.3845,100
28 de oct. de 202141.5842.2741.5841.8741.5046,200
27 de oct. de 202141.9042.0041.3541.7341.3643,900
26 de oct. de 202142.2242.6041.8441.8941.5277,200
25 de oct. de 202142.6342.9641.9942.0341.6655,500
22 de oct. de 202142.6443.0742.3042.4942.1261,300
21 de oct. de 202143.1443.1442.5542.7942.4138,100
20 de oct. de 202143.0143.6342.8243.0942.7149,400
19 de oct. de 202143.2443.6642.7542.9042.5261,800
18 de oct. de 202143.7744.4843.1243.3242.9454,800
15 de oct. de 202144.1544.9643.8543.9243.5462,200
14 de oct. de 202142.7143.7742.5943.4643.08102,900
13 de oct. de 202142.9742.9742.5542.6042.2367,600
12 de oct. de 202143.0343.5442.9543.1242.7439,900
11 de oct. de 202143.5543.5542.5543.0442.6655,100
08 de oct. de 202144.0044.0043.2943.4043.0223,600
07 de oct. de 202144.7445.1743.9644.0843.6955,300
06 de oct. de 202144.2044.7443.6244.6944.3034,200
05 de oct. de 202144.3244.8143.9244.7044.3148,300
04 de oct. de 202143.3144.4443.3144.2943.9034,500
01 de oct. de 202143.0544.0242.5043.3542.9780,900
30 de sep. de 202143.8443.8442.7642.7842.4148,300
29 de sep. de 202143.8744.4743.5043.7143.3340,800
28 de sep. de 202144.5844.8443.4943.5643.1847,500
27 de sep. de 202145.0045.9544.5644.6344.2490,100
24 de sep. de 202145.3545.8045.0045.0244.6336,400
23 de sep. de 202145.8946.1145.3345.4145.0139,500
22 de sep. de 202145.6948.6945.4245.6845.2894,800
21 de sep. de 202146.5047.2245.2145.3144.9136,400
20 de sep. de 202145.8346.5145.6446.0945.6970,400
17 de sep. de 202147.3247.5646.2946.3745.96283,300
16 de sep. de 202147.7647.7946.9747.1146.7040,800
15 de sep. de 202146.6848.0446.6747.7747.3557,000
14 de sep. de 202147.9047.9346.5046.7446.3364,300
13 de sep. de 202148.3448.3647.3047.6247.2049,900
10 de sep. de 202149.7449.7448.1048.3047.8854,400
09 de sep. de 202149.8850.1149.5149.5249.0943,200
*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...