La bourse est fermée

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
382,98+6,84 (+1,82 %)
À partir de 02:03PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024375,33382,98375,30382,98382,98545 596
23 mai 2024380,25380,80376,02376,14376,14848 500
22 mai 2024383,10383,10376,91378,33378,33769 800
21 mai 2024386,51388,76378,09381,83381,83940 900
20 mai 2024392,66394,98386,01386,50386,501 016 800
17 mai 2024402,37402,37396,06399,56399,56533 500
16 mai 2024401,84406,98400,60401,04401,04516 900
15 mai 2024406,31407,00401,58403,41403,41501 000
14 mai 2024407,40409,59401,30401,68401,68665 700
13 mai 2024404,45411,60401,32403,96403,96708 300
10 mai 2024397,00402,82397,00401,59401,59664 600
09 mai 2024389,18397,14388,00396,67396,67602 600
08 mai 2024393,51397,99387,23388,48388,48699 400
07 mai 2024393,50398,80390,77393,67393,67789 000
06 mai 2024397,28398,66392,75394,88394,88909 500
03 mai 2024402,50404,51397,28397,39397,39591 300
02 mai 2024402,52405,18396,73397,33397,33639 800
01 mai 2024403,14404,51398,45402,11402,11575 700
30 avr. 2024410,04412,04402,00404,84404,84904 700
29 avr. 2024404,86410,04404,14410,04410,04673 800
26 avr. 2024405,62411,35402,95406,39406,39637 700
25 avr. 2024409,35409,35403,13408,01408,01707 100
24 avr. 2024414,63417,87407,16410,55410,55866 400
23 avr. 2024420,86424,85417,27419,27419,27692 300
22 avr. 2024417,43419,29412,64417,98417,98635 300
19 avr. 2024413,83418,79411,00413,50413,501 063 400
18 avr. 2024428,82428,82416,58425,11425,11862 500
17 avr. 2024428,80429,92423,68424,55424,55947 400
16 avr. 2024430,90432,46422,10424,17424,171 144 500
15 avr. 2024444,36444,87431,68433,24433,24904 800
12 avr. 2024445,55448,50441,00442,32442,32487 200
11 avr. 2024454,66455,08446,74447,91447,91450 200
10 avr. 2024449,99453,70446,23450,95450,95876 100
09 avr. 2024450,10455,33450,00454,80454,80595 000
08 avr. 2024453,48457,75450,79452,78452,78967 300
05 avr. 2024447,23455,40441,42444,75444,751 285 600
04 avr. 2024443,91467,49443,58448,64448,642 916 900
03 avr. 2024469,57474,12438,67439,98439,984 214 300
02 avr. 2024527,50528,80516,46519,68519,68609 400
01 avr. 2024520,84529,67520,84529,01529,01647 000
28 mars 2024515,67525,77513,68522,88522,88804 500
27 mars 2024515,64516,66507,02513,52513,52923 000
26 mars 2024505,66514,68505,00514,34514,34866 700
25 mars 2024521,97523,54505,26505,57505,57773 700
22 mars 2024522,00526,58515,27520,37520,371 061 000
21 mars 2024523,96531,11521,24523,55523,55967 900
20 mars 2024528,63532,70522,90523,96523,96694 700
19 mars 2024535,08535,08524,47529,08529,08811 500
18 mars 2024534,36544,36525,67532,33532,331 064 500
15 mars 2024504,00546,58502,20535,98535,982 890 900
14 mars 2024572,62574,76561,21565,44565,441 399 900
13 mars 2024559,83572,48558,33567,18567,18815 600
12 mars 2024549,13556,88548,15555,57555,57558 200
11 mars 2024540,62549,22538,54548,56548,56626 200
08 mars 2024549,67551,12540,12540,22540,22499 400
07 mars 2024550,14554,50546,36548,32548,32371 900
06 mars 2024555,10555,10543,63548,30548,30457 900
05 mars 2024548,00554,74539,13549,46549,46545 100
04 mars 2024545,88551,84542,84546,54546,54481 400
01 mars 2024548,31553,42543,37549,98549,98548 700
29 févr. 2024559,26559,26546,78548,56548,561 022 500
28 févr. 2024559,22563,17556,92559,16559,16343 800
27 févr. 2024555,59562,80554,66561,41561,41428 100
26 févr. 2024550,17557,98548,93556,32556,32396 100
23 févr. 2024547,47553,65544,99549,78549,78371 700
22 févr. 2024541,20547,48538,67544,06544,06478 700
21 févr. 2024543,39548,60536,00538,79538,79723 000
20 févr. 2024529,00542,80528,75541,29541,29702 300
16 févr. 2024528,41536,85527,20532,09532,09353 300
15 févr. 2024533,74536,88528,84529,88529,88467 800
14 févr. 2024531,21533,75521,71526,59526,59543 700
13 févr. 2024517,89532,43514,97531,06531,06753 500
12 févr. 2024524,01527,66520,79525,06525,06529 600
09 févr. 2024521,00524,34517,16522,63522,63489 500
08 févr. 2024516,22522,16513,30519,12519,12667 900
07 févr. 2024506,89516,91504,58514,04514,04799 900
06 févr. 2024503,71504,16496,10502,00502,00636 500
05 févr. 2024506,51509,27496,74502,38502,38620 200
02 févr. 2024500,46510,05491,52505,33505,33590 300
01 févr. 2024506,55508,08499,11503,52503,52551 300
31 janv. 2024508,74510,86500,84502,05502,05561 400
30 janv. 2024505,77511,58501,86508,74508,74831 700
29 janv. 2024493,06509,60493,06507,99507,99910 700
26 janv. 2024496,34499,42488,74493,59493,59706 400
25 janv. 2024480,34493,54479,24493,22493,22798 100
24 janv. 2024481,00484,28473,71478,77478,77560 000
23 janv. 2024480,00480,84474,84479,90479,90525 400
22 janv. 2024474,52478,24471,33476,90476,90436 900
19 janv. 2024479,68479,68468,61472,57472,57517 100
18 janv. 2024472,24476,96470,49475,50475,50402 100
17 janv. 2024471,63476,12470,09472,76472,76440 100
16 janv. 2024480,97483,60475,25476,01476,01761 100
12 janv. 2024486,59486,96480,64482,08482,08443 200
11 janv. 2024483,84484,38475,19482,83482,83555 300
10 janv. 2024483,50487,49478,91480,91480,91462 900
09 janv. 2024482,60489,10482,60485,06485,06567 900
08 janv. 2024471,59483,46469,49482,96482,96622 700
05 janv. 2024465,53476,45464,81471,12471,12473 500
04 janv. 2024474,61475,30468,79468,92468,92481 300
03 janv. 2024485,18486,48472,81473,82473,82594 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...