U.S. markets closed
F S&P 500
5,553.25 +7.25 (+0.13%) F Dow Jones
39,509.00 -41.00 (-0.10%) F Nasdaq
20,088.25 +48.75 (+0.24%) E-mini Russell 2000 Index Futur
2,063.60 +3.50 (+0.17%) Petróleo
82.00 +0.26 (+0.32%) Oro
2,331.60 -5.00 (-0.21%)
United Utilities Group PLC (UUGRY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 25.03 | 25.15 | 25.02 | 25.02 | 25.02 | 14,806 |
| 26 jun 2024 | 25.21 | 25.55 | 25.21 | 25.50 | 25.50 | 203,200 |
| 25 jun 2024 | 25.61 | 25.80 | 25.50 | 25.64 | 25.64 | 385,500 |
| 24 jun 2024 | 25.62 | 25.86 | 25.40 | 25.63 | 25.63 | 168,500 |
| 21 jun 2024 | 25.91 | 26.00 | 25.51 | 25.83 | 25.83 | 23,900 |
| 21 jun 2024 | 0.844 Dividendo | |||||
| 20 jun 2024 | 26.20 | 26.49 | 26.09 | 26.49 | 25.65 | 18,500 |
| 18 jun 2024 | 26.03 | 26.08 | 25.54 | 26.08 | 25.25 | 50,800 |
| 17 jun 2024 | 26.52 | 26.52 | 25.72 | 26.00 | 25.17 | 29,500 |
| 14 jun 2024 | 26.60 | 26.84 | 26.34 | 26.55 | 25.70 | 29,800 |
| 13 jun 2024 | 27.18 | 27.18 | 26.83 | 27.18 | 26.31 | 109,000 |
| 12 jun 2024 | 26.59 | 26.80 | 26.45 | 26.56 | 25.71 | 45,500 |
| 11 jun 2024 | 25.90 | 26.00 | 25.61 | 25.94 | 25.11 | 34,800 |
| 10 jun 2024 | 26.04 | 26.40 | 26.03 | 26.21 | 25.37 | 16,700 |
| 07 jun 2024 | 26.26 | 26.33 | 25.96 | 26.14 | 25.31 | 12,800 |
| 06 jun 2024 | 26.20 | 26.45 | 26.20 | 26.30 | 25.46 | 20,500 |
| 05 jun 2024 | 26.39 | 26.47 | 26.26 | 26.47 | 25.63 | 28,500 |
| 04 jun 2024 | 26.42 | 26.82 | 26.38 | 26.77 | 25.92 | 59,300 |
| 03 jun 2024 | 26.05 | 26.30 | 26.05 | 26.24 | 25.40 | 237,600 |
| 31 may 2024 | 26.41 | 26.70 | 26.25 | 26.70 | 25.85 | 261,300 |
| 30 may 2024 | 25.91 | 26.17 | 25.82 | 25.97 | 25.14 | 481,500 |
| 29 may 2024 | 25.78 | 25.80 | 25.53 | 25.58 | 24.76 | 671,700 |
| 28 may 2024 | 25.59 | 25.67 | 25.47 | 25.47 | 24.66 | 260,100 |
| 24 may 2024 | 26.00 | 26.25 | 25.91 | 26.21 | 25.37 | 169,900 |
| 23 may 2024 | 26.69 | 26.69 | 26.24 | 26.24 | 25.40 | 272,100 |
| 22 may 2024 | 27.82 | 27.87 | 27.34 | 27.62 | 26.74 | 22,400 |
| 21 may 2024 | 27.52 | 28.03 | 27.52 | 27.77 | 26.89 | 25,400 |
| 20 may 2024 | 28.03 | 28.08 | 27.70 | 27.95 | 27.06 | 8,500 |
| 17 may 2024 | 28.28 | 28.42 | 28.13 | 28.21 | 27.31 | 8,800 |
| 16 may 2024 | 27.87 | 28.36 | 27.81 | 28.31 | 27.41 | 13,300 |
| 15 may 2024 | 28.42 | 28.72 | 27.88 | 28.30 | 27.40 | 7,800 |
| 14 may 2024 | 28.02 | 28.09 | 27.93 | 28.02 | 27.13 | 39,000 |
| 13 may 2024 | 27.58 | 27.99 | 27.42 | 27.42 | 26.55 | 21,200 |
| 10 may 2024 | 27.62 | 27.76 | 27.47 | 27.64 | 26.76 | 19,800 |
| 09 may 2024 | 27.57 | 27.91 | 27.57 | 27.81 | 26.92 | 36,400 |
| 08 may 2024 | 27.34 | 27.35 | 27.20 | 27.23 | 26.36 | 11,800 |
| 07 may 2024 | 27.54 | 27.54 | 27.30 | 27.50 | 26.62 | 27,000 |
| 06 may 2024 | 27.22 | 27.35 | 27.02 | 27.02 | 26.16 | 7,800 |
| 03 may 2024 | 27.10 | 27.18 | 26.88 | 27.06 | 26.20 | 21,000 |
| 02 may 2024 | 26.34 | 26.48 | 26.32 | 26.47 | 25.63 | 10,400 |
| 01 may 2024 | 26.42 | 26.70 | 26.37 | 26.57 | 25.72 | 13,800 |
| 30 abr 2024 | 26.40 | 26.48 | 26.20 | 26.20 | 25.37 | 17,400 |
| 29 abr 2024 | 26.42 | 26.66 | 26.31 | 26.38 | 25.54 | 22,200 |
| 26 abr 2024 | 26.00 | 26.37 | 26.00 | 26.22 | 25.38 | 24,100 |
| 25 abr 2024 | 25.71 | 26.19 | 25.66 | 26.02 | 25.19 | 15,100 |
| 24 abr 2024 | 25.65 | 26.38 | 25.65 | 26.09 | 25.26 | 57,900 |
| 23 abr 2024 | 26.24 | 26.41 | 25.95 | 26.19 | 25.36 | 18,600 |
| 22 abr 2024 | 26.30 | 26.30 | 25.90 | 25.90 | 25.07 | 22,800 |
| 19 abr 2024 | 25.50 | 25.87 | 25.50 | 25.85 | 25.03 | 43,200 |
| 18 abr 2024 | 25.53 | 25.75 | 25.29 | 25.60 | 24.78 | 50,400 |
| 17 abr 2024 | 25.55 | 25.60 | 25.02 | 25.56 | 24.75 | 45,900 |
| 16 abr 2024 | 25.42 | 25.54 | 25.02 | 25.26 | 24.46 | 45,100 |
| 15 abr 2024 | 25.66 | 25.74 | 25.28 | 25.28 | 24.47 | 26,500 |
| 12 abr 2024 | 25.45 | 25.74 | 25.43 | 25.43 | 24.62 | 57,700 |
| 11 abr 2024 | 25.54 | 25.54 | 25.12 | 25.37 | 24.56 | 44,800 |
| 10 abr 2024 | 25.51 | 25.51 | 25.13 | 25.18 | 24.38 | 52,800 |
| 09 abr 2024 | 25.91 | 26.02 | 25.65 | 25.79 | 24.97 | 120,900 |
| 08 abr 2024 | 25.04 | 25.93 | 25.04 | 25.86 | 25.04 | 48,200 |
| 05 abr 2024 | 25.95 | 26.19 | 25.83 | 26.02 | 25.19 | 55,900 |
| 04 abr 2024 | 26.59 | 26.85 | 26.31 | 26.33 | 25.49 | 117,100 |
| 03 abr 2024 | 26.24 | 26.35 | 26.12 | 26.14 | 25.31 | 12,200 |
| 02 abr 2024 | 26.05 | 26.35 | 26.03 | 26.34 | 25.50 | 94,000 |
| 01 abr 2024 | 26.85 | 26.85 | 25.78 | 25.80 | 24.98 | 16,100 |
| 28 mar 2024 | 26.06 | 26.15 | 25.90 | 26.03 | 25.20 | 18,000 |
| 27 mar 2024 | 25.81 | 26.48 | 25.81 | 26.47 | 25.63 | 33,900 |
| 26 mar 2024 | 26.57 | 26.58 | 26.20 | 26.41 | 25.57 | 21,500 |
| 25 mar 2024 | 26.90 | 26.90 | 26.49 | 26.49 | 25.65 | 12,300 |
| 22 mar 2024 | 26.68 | 26.73 | 26.44 | 26.64 | 25.79 | 49,500 |
| 21 mar 2024 | 26.79 | 26.88 | 26.43 | 26.63 | 25.78 | 15,700 |
| 20 mar 2024 | 26.04 | 26.90 | 26.04 | 26.75 | 25.90 | 59,700 |
| 19 mar 2024 | 25.98 | 26.29 | 25.94 | 26.10 | 25.27 | 62,000 |
| 18 mar 2024 | 26.18 | 26.25 | 25.98 | 26.07 | 25.24 | 13,400 |
| 15 mar 2024 | 26.98 | 27.07 | 26.67 | 26.87 | 26.01 | 9,500 |
| 14 mar 2024 | 26.90 | 27.03 | 26.75 | 26.94 | 26.08 | 16,500 |
| 13 mar 2024 | 27.17 | 27.24 | 26.96 | 26.97 | 26.11 | 16,800 |
| 12 mar 2024 | 26.89 | 26.92 | 26.43 | 26.72 | 25.87 | 20,200 |
| 11 mar 2024 | 27.04 | 27.16 | 26.82 | 26.86 | 26.00 | 14,600 |
| 08 mar 2024 | 27.17 | 27.20 | 26.88 | 27.09 | 26.23 | 20,900 |
| 07 mar 2024 | 27.26 | 27.26 | 26.74 | 26.92 | 26.06 | 24,600 |
| 06 mar 2024 | 26.34 | 26.42 | 26.09 | 26.35 | 25.51 | 78,600 |
| 05 mar 2024 | 25.98 | 26.08 | 25.84 | 25.85 | 25.03 | 21,000 |
| 04 mar 2024 | 25.69 | 25.96 | 25.66 | 25.88 | 25.06 | 19,600 |
| 01 mar 2024 | 25.62 | 25.81 | 25.62 | 25.81 | 24.99 | 13,600 |
| 29 feb 2024 | 26.26 | 26.36 | 25.82 | 25.94 | 25.11 | 36,300 |
| 28 feb 2024 | 25.51 | 26.05 | 25.51 | 25.88 | 25.06 | 21,000 |
| 27 feb 2024 | 26.21 | 26.21 | 25.95 | 26.17 | 25.34 | 376,100 |
| 26 feb 2024 | 26.36 | 26.36 | 25.69 | 25.89 | 25.07 | 177,000 |
| 23 feb 2024 | 26.52 | 26.67 | 26.26 | 26.26 | 25.42 | 18,600 |
| 22 feb 2024 | 26.55 | 26.65 | 26.45 | 26.45 | 25.61 | 28,500 |
| 21 feb 2024 | 26.91 | 26.97 | 26.56 | 26.72 | 25.87 | 21,300 |
| 20 feb 2024 | 26.14 | 27.02 | 26.14 | 26.89 | 26.03 | 16,000 |
| 16 feb 2024 | 26.54 | 26.66 | 26.30 | 26.52 | 25.68 | 17,900 |
| 15 feb 2024 | 26.49 | 26.76 | 26.27 | 26.67 | 25.82 | 46,800 |
| 14 feb 2024 | 25.73 | 26.21 | 25.71 | 25.98 | 25.15 | 222,000 |
| 13 feb 2024 | 26.55 | 26.55 | 25.90 | 26.06 | 25.23 | 106,500 |
| 12 feb 2024 | 25.95 | 26.27 | 25.94 | 26.27 | 25.43 | 63,600 |
| 09 feb 2024 | 25.79 | 25.84 | 25.59 | 25.78 | 24.96 | 19,200 |
| 08 feb 2024 | 26.12 | 26.13 | 25.69 | 25.98 | 25.15 | 16,600 |
| 07 feb 2024 | 26.43 | 26.56 | 26.30 | 26.32 | 25.48 | 22,800 |
| 06 feb 2024 | 26.21 | 26.44 | 26.21 | 26.43 | 25.59 | 51,500 |
| *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.