U.S. markets closed

Unitil Corporation (UTL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
50.75+0.58 (+1.16%)
Al cierre: 04:00PM EDT
50.75 0.00 (0.00%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202450.4951.4950.2750.7550.7539,688
22 abr 202450.1950.6349.6550.1750.1746,500
19 abr 202449.1950.3749.1950.1950.1958,600
18 abr 202448.7149.3248.3649.1549.1557,600
17 abr 202449.0149.2148.1748.5648.5641,300
16 abr 202448.2948.7547.4048.3748.3764,900
15 abr 202449.0049.2348.2948.8448.8439,900
12 abr 202449.2549.7548.5648.8948.8932,700
11 abr 202449.5449.6348.6849.4649.4645,400
10 abr 202449.8249.8248.5549.1049.1052,200
09 abr 202451.1551.1550.1550.6450.6430,400
08 abr 202450.7951.4850.2250.7950.7934,400
05 abr 202450.5851.0249.7350.4450.4434,100
04 abr 202451.6851.8050.2350.6550.6576,600
03 abr 202451.4451.5050.6551.0851.0838,500
02 abr 202450.0052.0750.0051.4551.4575,300
01 abr 202452.7152.7150.9551.7151.7153,200
28 mar 202451.8652.5951.4052.3552.3563,600
27 mar 202451.2351.9750.8551.7851.7833,000
26 mar 202451.1551.3150.2050.7250.7252,100
25 mar 202451.5651.9550.6650.9050.9045,900
22 mar 202452.6052.6051.2051.3251.3226,600
21 mar 202451.8852.6851.3152.1952.1954,600
20 mar 202450.6551.7550.2651.5151.5144,700
19 mar 202450.9051.6350.6950.9150.9135,600
18 mar 202450.7551.2650.5950.7750.7733,100
15 mar 202450.4451.2150.4050.9250.92138,500
14 mar 202451.3051.5450.1050.7350.7363,000
13 mar 202451.3852.2351.3851.7451.7457,000
12 mar 202452.0152.0351.3151.4251.4230,300
11 mar 202452.0752.1151.5451.9651.9647,000
08 mar 202452.9353.2252.1352.2752.2731,400
07 mar 202452.3252.9951.8652.7052.7052,200
06 mar 202453.0453.2951.2651.8251.8295,000
05 mar 202452.6453.3052.4752.5852.5847,700
04 mar 202451.3352.5850.7752.4952.4939,400
01 mar 202451.0051.7750.5051.7251.7244,200
29 feb 202450.5851.3550.0550.9650.9664,100
28 feb 202450.0250.7949.9150.0650.0636,800
27 feb 202450.6251.3449.8550.4150.4154,100
26 feb 202450.2650.4849.7650.2150.2131,300
23 feb 202450.1551.0650.0050.5650.5634,700
22 feb 202450.0950.6049.5550.2750.2738,700
21 feb 202450.2750.8750.1250.5350.5334,400
20 feb 202450.1950.9649.4750.0650.06163,100
16 feb 202450.6350.9650.0550.7550.7559,100
15 feb 202449.1950.9749.1050.8650.8677,600
14 feb 202448.5449.4448.0048.9648.9655,100
13 feb 202445.2649.8445.2647.7447.74109,900
13 feb 20240.425 Dividendo
12 feb 202448.5750.3448.5349.8949.4765,400
09 feb 202447.9548.7447.4648.5748.1668,400
08 feb 202447.9748.4547.4548.0647.6551,600
07 feb 202448.0948.8247.8748.2347.8238,100
06 feb 202448.0448.5347.7447.9147.5095,500
05 feb 202448.2148.7247.4248.0447.6354,300
02 feb 202448.7349.3747.6049.0048.5849,600
01 feb 202447.8249.9047.5449.7849.3645,500
31 ene 202449.1849.4947.4747.5247.1252,800
30 ene 202449.2949.5348.5548.9948.5724,300
29 ene 202449.0649.6248.5249.2548.8350,700
26 ene 202448.9949.1648.4849.0048.5820,600
25 ene 202448.6048.9247.8348.5648.1553,400
24 ene 202449.2149.2147.8048.0647.6548,000
23 ene 202449.1449.6748.6148.7248.3038,600
22 ene 202449.0251.5648.8149.1448.7252,800
19 ene 202449.0049.0048.3248.5848.1728,100
18 ene 202447.9148.7947.6148.7748.3544,400
17 ene 202447.9748.6247.3647.9347.5269,700
16 ene 202449.3949.6547.7147.9847.5760,100
12 ene 202449.8649.9049.3049.6549.2336,200
11 ene 202450.4250.4248.6749.3648.9458,800
10 ene 202451.8951.8950.6250.6850.2536,900
09 ene 202451.7452.2051.3651.7351.2941,700
08 ene 202452.2752.4451.7052.2451.7932,200
05 ene 202452.5752.9851.8452.0351.5959,000
04 ene 202453.7954.0852.7452.9152.4642,900
03 ene 202453.5754.0253.0253.2852.8345,800
02 ene 202452.3353.4352.3353.3252.8742,900
29 dic 202352.5353.1352.1052.5752.1251,600
28 dic 202353.0953.2752.7052.7152.2625,200
27 dic 202352.9753.4052.6453.0352.5834,000
26 dic 202351.8453.0051.8052.6752.2239,000
22 dic 202351.8752.5051.7851.9851.5436,200
21 dic 202351.3751.5650.8751.4250.9833,200
20 dic 202351.9352.9550.9251.2050.7672,700
19 dic 202351.5252.1250.7851.7551.3159,200
18 dic 202351.0251.5050.1951.4851.0465,700
15 dic 202352.3852.3850.5250.5950.16375,800
14 dic 202353.3054.2052.0452.4351.9878,400
13 dic 202351.3152.9850.6552.9352.4868,700
12 dic 202351.2251.3949.9751.0450.6138,000
11 dic 202350.8951.4550.7051.3650.9253,200
08 dic 202350.6151.1749.8151.1750.7341,900
07 dic 202350.4450.8750.0350.7950.3649,200
06 dic 202350.1951.0050.0650.5150.0859,300
05 dic 202350.4050.9949.8550.0849.6534,100
04 dic 202349.3750.2348.9950.0849.6565,600
01 dic 202348.5549.3947.8549.3448.9259,800
30 nov 202348.2648.6347.3748.4848.0779,400
*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...