U.S. markets closed

Utah Medical Products, Inc. (UTMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
66.20-0.10 (-0.15%)
Al cierre: 04:00PM EDT
66.20 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202466.0166.3665.9266.2066.2018,478
29 abr 202466.3566.8266.1566.3066.3018,700
26 abr 202466.2967.1365.9165.9265.9222,600
25 abr 202466.2167.1266.0166.2966.2924,000
24 abr 202467.5667.9366.1767.1667.1625,200
23 abr 202467.9968.7167.4667.5667.5616,800
22 abr 202468.5369.2768.1368.1368.1312,700
19 abr 202466.9068.7266.9068.5868.5842,900
18 abr 202467.5067.5666.9467.2367.2338,800
17 abr 202468.0268.5167.5167.6267.6242,700
16 abr 202468.0168.6668.0168.1268.1227,500
15 abr 202469.2069.2068.2768.3468.3440,400
12 abr 202469.7969.7968.3768.6668.6631,000
11 abr 202470.1571.2970.0670.1670.1622,500
10 abr 202470.3271.2169.3170.1370.1333,700
09 abr 202469.9371.5569.7670.9970.9916,800
08 abr 202469.6070.3969.1670.0070.0019,200
05 abr 202468.3669.1868.3669.0669.0621,000
04 abr 202468.7769.7268.2568.5568.5532,600
03 abr 202469.0769.9668.6368.6568.6511,700
02 abr 202470.7570.7569.3869.3869.3822,600
01 abr 202471.1171.1170.3670.7370.7319,300
28 mar 202470.2671.3569.9571.1171.1154,800
27 mar 202468.3570.1868.3570.1870.1831,800
26 mar 202469.8669.8668.0068.1468.1451,200
25 mar 202468.9570.4768.6269.3569.3549,200
22 mar 202468.0069.3868.0068.5768.5780,700
21 mar 202470.5170.6268.4568.5368.5335,300
20 mar 202468.5370.1268.0170.1070.1036,800
19 mar 202468.2369.1468.1668.8968.8928,100
18 mar 202468.9670.5068.6068.6468.6433,800
15 mar 202469.0570.0068.9469.2769.2741,100
14 mar 202470.2070.4969.4069.6369.6325,000
14 mar 20240.3 Dividendo
13 mar 202471.8972.0269.9270.2469.9418,500
12 mar 202469.4571.4569.4571.4571.1455,200
11 mar 202469.6970.1069.0069.8069.5049,300
08 mar 202469.7170.2569.1469.3169.0124,000
07 mar 202469.2370.3869.2369.8069.5018,000
06 mar 202470.4070.6269.3169.3169.0124,700
05 mar 202471.5971.9970.1770.3270.0225,900
04 mar 202470.0071.2969.4271.2870.9857,300
01 mar 202470.6570.6569.0069.6769.3731,200
29 feb 202470.3070.5069.7870.1869.8835,000
28 feb 202470.0870.4069.4169.9069.6041,300
27 feb 202470.6170.6170.0370.1269.8223,700
26 feb 202470.3870.5570.0470.5070.2030,800
23 feb 202471.0171.3170.2670.5570.25104,900
22 feb 202472.0672.0670.3071.6771.3636,800
21 feb 202472.7072.7371.3171.5571.2438,600
20 feb 202472.4573.1172.0072.7672.454,500
16 feb 202473.0573.7371.0272.4072.0912,600
15 feb 202472.2074.1970.8373.1072.7932,400
14 feb 202471.5072.5171.0371.2870.9837,900
13 feb 202473.3874.6569.9071.2870.9827,500
12 feb 202473.7976.0173.7975.0074.6819,600
09 feb 202474.0076.2672.9073.3873.0734,300
08 feb 202473.3375.0073.3374.1873.8622,300
07 feb 202476.1076.1073.2573.9373.6130,700
06 feb 202475.9675.9672.6074.9474.6250,000
05 feb 202476.4080.4674.0174.1673.8414,100
02 feb 202478.4578.9576.2576.9876.6520,900
01 feb 202479.2179.4178.0578.4578.119,200
31 ene 202480.2282.6979.2079.2178.8713,200
30 ene 202482.3182.3180.2280.4080.0610,000
29 ene 202482.0083.0582.0082.7582.409,500
26 ene 202482.9183.9982.0083.8783.518,500
25 ene 202481.6382.4781.0782.4782.124,900
24 ene 202482.1983.0080.7081.1880.838,800
23 ene 202484.1084.1082.0782.1981.845,300
22 ene 202482.2283.9881.5083.8983.538,100
19 ene 202481.0381.8080.7181.8081.458,200
18 ene 202481.2381.9080.1380.7080.367,700
17 ene 202482.7084.2181.0681.2180.8611,800
16 ene 202482.6582.8181.5482.6182.265,500
12 ene 202484.9584.9582.6483.0082.659,900
11 ene 202484.7084.9983.5183.5183.1512,400
10 ene 202483.0485.7680.8584.2383.8718,400
09 ene 202481.6484.4481.6483.5483.1817,000
08 ene 202481.4483.1181.2581.8681.5110,600
05 ene 202480.4380.9280.4380.8780.5217,800
04 ene 202482.5482.5480.4580.6580.3114,100
03 ene 202483.6485.0781.9682.1781.8211,200
02 ene 202484.3485.0383.1183.4883.1213,500
29 dic 202386.2786.2784.2284.2283.867,000
28 dic 202385.8586.8284.8685.9285.557,500
27 dic 202385.7987.0085.6086.2085.8313,700
26 dic 202385.0785.8484.5185.8485.475,400
22 dic 202384.4586.5681.3685.2784.9119,300
21 dic 202385.2685.3682.4084.4584.096,900
20 dic 202383.0985.5982.7284.5884.2212,000
19 dic 202383.3183.9381.1183.6083.248,300
18 dic 202382.2584.3281.0182.8982.5417,700
15 dic 202384.6084.6081.5081.5081.1526,700
14 dic 202385.7385.7382.5584.3383.9711,300
14 dic 20230.3 Dividendo
13 dic 202381.8885.0680.5185.0684.4022,100
12 dic 202382.2682.2680.2181.1580.529,600
11 dic 202382.1682.1680.4581.9181.278,600
08 dic 202382.0082.6680.3380.5179.8811,300
*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...