La bourse est fermée

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
545,67+9,30 (+1,73 %)
À la clôture : 04:00PM EDT
546,40 +0,73 (+0,13 %)
Échanges après Bourse : 07:59PM EDT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 2023538,75546,47538,09545,67545,67768 500
30 mars 2023527,81538,30526,04536,37536,37658 600
29 mars 2023533,00534,74525,62526,33526,33718 600
28 mars 2023520,52532,04520,52531,79531,79609 900
27 mars 2023516,46522,67514,37520,45520,45469 400
24 mars 2023514,80516,27507,17513,98513,98473 500
23 mars 2023510,82517,60508,63515,74515,74541 000
22 mars 2023515,65519,48509,77510,00510,00699 200
21 mars 2023514,20522,28513,28515,91515,91659 700
20 mars 2023507,33511,32502,55510,23510,23997 100
17 mars 2023511,05511,14501,04506,46506,461 229 000
16 mars 2023522,23525,01512,02513,84513,84742 500
15 mars 2023513,28524,51511,01524,18524,18812 500
14 mars 2023520,78525,00513,18518,42518,42718 100
13 mars 2023516,29521,86510,76513,68513,68774 400
10 mars 2023522,13533,24514,35521,18521,181 444 600
09 mars 2023526,04533,54519,50519,93519,931 158 700
08 mars 2023525,93527,35517,77524,10524,10635 500
07 mars 2023524,98528,57523,51526,04526,04669 000
06 mars 2023522,37527,93521,63523,40523,40641 200
03 mars 2023520,14523,72518,20522,06522,06572 800
02 mars 2023514,79522,21511,02521,12521,12446 900
01 mars 2023516,00518,89511,21516,02516,02458 100
28 févr. 2023521,98527,07517,62518,80518,80514 100
27 févr. 2023523,85529,50521,92523,15523,15445 800
24 févr. 2023525,61527,51517,05519,99519,99728 300
23 févr. 2023532,00537,52528,49531,47531,47537 700
22 févr. 2023525,00532,18524,79531,11531,11432 500
21 févr. 2023524,24528,38523,64524,94524,94383 100
17 févr. 2023531,35533,68528,39530,00530,00419 700
16 févr. 2023523,96532,00521,36531,56531,56523 800
15 févr. 2023520,67527,90520,25526,56526,56380 100
14 févr. 2023520,81527,10520,35524,65524,65399 400
13 févr. 2023518,99521,54515,61520,18520,18422 200
10 févr. 2023517,40519,19512,11515,75515,75711 100
09 févr. 2023528,06531,69521,80522,08522,08630 100
08 févr. 2023520,80524,65520,00523,22523,22351 900
07 févr. 2023517,00526,08512,92524,96524,96542 400
06 févr. 2023518,20522,42515,74518,00518,00370 400
03 févr. 2023518,32521,98516,02520,76520,76337 100
02 févr. 2023525,63528,64517,05520,83520,83545 900
01 févr. 2023511,90525,89511,25523,59523,59531 800
31 janv. 2023509,11514,25508,13513,96513,96503 300
30 janv. 2023505,61512,69505,41507,97507,97433 300
27 janv. 2023508,99511,00505,19505,67505,67439 700
26 janv. 2023505,80509,05502,07506,82506,82391 200
25 janv. 2023500,22502,83493,78502,63502,63299 400
24 janv. 2023498,40503,04495,92501,53501,53555 100
23 janv. 2023494,20500,95491,60500,47500,47417 800
20 janv. 2023488,28495,94486,32491,25491,25589 500
19 janv. 2023496,50499,81486,02488,12488,12628 500
18 janv. 2023495,68501,44495,68500,08500,08544 800
17 janv. 2023490,83495,00488,68494,59494,59467 700
13 janv. 2023490,42495,39489,13490,99490,99406 500
12 janv. 2023493,10495,89488,92491,83491,83446 800
11 janv. 2023490,00495,52488,68493,55493,55519 000
10 janv. 2023483,85489,59482,01488,62488,62393 000
09 janv. 2023484,27490,88480,41484,76484,76470 700
06 janv. 2023478,99489,28478,89486,19486,19779 100
05 janv. 2023482,47490,98479,56488,94488,94702 200
04 janv. 2023476,31483,61471,33483,52483,52716 900
03 janv. 2023469,66473,58466,62471,63471,63545 800
30 déc. 2022462,55469,55460,55469,07469,07372 500
29 déc. 2022465,70469,35463,77464,83464,83431 200
28 déc. 2022465,38465,41457,54463,52463,52560 700
27 déc. 2022459,12466,74457,01464,00464,00578 300
23 déc. 2022458,16460,13454,11456,40456,40361 100
22 déc. 2022449,00457,53445,63457,05457,05939 200
21 déc. 2022446,28453,70443,77452,29452,29680 200
20 déc. 2022440,18445,31436,15439,20439,20530 800
19 déc. 2022453,67453,81439,20440,51440,51748 000
16 déc. 2022451,72455,04446,79451,12451,12880 800
15 déc. 2022458,60458,60453,00455,02455,02491 300
14 déc. 2022462,88466,46456,37462,85462,85564 000
13 déc. 2022482,86483,80462,54464,41464,41817 700
12 déc. 2022465,00472,35463,99471,96471,96528 600
09 déc. 2022480,04480,50471,48471,63471,63559 000
08 déc. 2022481,50482,69473,71481,65481,65712 700
07 déc. 2022463,31480,57462,83480,05480,05841 500
06 déc. 2022472,00474,48460,23465,58465,58897 100
05 déc. 2022468,34473,11465,39472,52472,52941 300
02 déc. 2022467,05477,92461,88471,33471,331 526 400
01 déc. 2022470,47477,08464,00472,53472,531 499 700
30 nov. 2022449,95466,55447,06464,84464,841 193 600
29 nov. 2022457,31457,31446,10449,88449,881 210 100
28 nov. 2022448,47461,57447,87457,24457,24898 200
25 nov. 2022448,58448,86444,62448,35448,35240 000
23 nov. 2022450,23451,48446,15447,37447,37453 500
22 nov. 2022445,53450,24441,55450,04450,04423 200
21 nov. 2022439,96443,20436,35442,01442,01350 100
18 nov. 2022441,66442,95435,56440,50440,50580 800
17 nov. 2022432,01435,50426,61434,70434,70397 300
16 nov. 2022429,12436,18428,32435,58435,58505 700
15 nov. 2022432,00439,52428,51436,27436,27659 500
14 nov. 2022431,50436,81422,43422,62422,62725 100
11 nov. 2022427,08430,75420,27430,27430,27893 400
10 nov. 2022424,40431,00416,50423,58423,58641 300
09 nov. 2022420,00428,19413,15413,47413,47596 500
08 nov. 2022421,00426,16418,34423,12423,12583 700
07 nov. 2022418,32419,52410,84419,35419,35443 300
*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...