La bourse est fermée

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
234,97-2,03 (-0,86 %)
À partir de 11:36AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024236,83238,19234,33234,97234,9784 496
24 avr. 2024233,61241,00233,28237,00237,00634 000
23 avr. 2024235,23240,00234,16234,47234,47521 400
22 avr. 2024238,20238,55233,77234,06234,06552 500
19 avr. 2024237,47238,34234,86237,93237,93616 000
18 avr. 2024234,67240,74234,31236,93236,93476 300
17 avr. 2024232,94237,64232,84235,31235,31372 400
16 avr. 2024234,11234,11230,39231,78231,78498 300
15 avr. 2024233,21237,93232,79235,08235,08328 000
12 avr. 2024237,98239,40232,40232,59232,59423 600
11 avr. 2024239,51241,37236,86237,24237,24624 000
10 avr. 2024235,42238,41232,42237,79237,79419 000
09 avr. 2024236,58238,04235,25237,04237,04399 200
08 avr. 2024232,04239,81232,04236,96236,96464 200
05 avr. 2024233,15237,43230,91233,56233,56451 700
04 avr. 2024231,77235,07229,72233,93233,93521 700
03 avr. 2024228,36232,54227,75231,20231,20397 100
02 avr. 2024228,40231,02225,62228,58228,58548 400
01 avr. 2024228,03230,27221,53228,26228,26783 600
28 mars 2024243,57243,57229,14229,72229,721 114 700
27 mars 2024245,26249,68236,07243,27243,27648 200
26 mars 2024244,67250,89244,67247,86247,86576 900
25 mars 2024247,86249,19238,84244,26244,26739 700
22 mars 2024237,82238,69234,02237,90237,90304 600
21 mars 2024237,06237,85233,79236,93236,93301 000
20 mars 2024238,28238,56233,22236,73236,73441 600
19 mars 2024235,00239,65231,07239,40239,40550 600
18 mars 2024235,91237,00229,55233,97233,97447 700
15 mars 2024237,13239,10235,08235,78235,78898 700
14 mars 2024240,11241,46236,02238,11238,11360 300
13 mars 2024248,47249,05240,09241,27241,27489 100
12 mars 2024249,74250,36246,53246,87246,87374 500
11 mars 2024244,46250,23243,96249,51249,51470 200
08 mars 2024238,61244,00235,94243,05243,05508 400
07 mars 2024237,84243,49236,24239,96239,96574 600
06 mars 2024230,00240,85230,00236,97236,97675 100
05 mars 2024228,30232,32228,26229,81229,81287 300
04 mars 2024232,59232,88226,57228,74228,74437 400
01 mars 2024227,84238,44227,00231,92231,92769 700
29 févr. 2024228,59228,59223,52225,64225,64766 100
28 févr. 2024226,70227,61224,23227,28227,28326 200
27 févr. 2024223,91228,68222,69226,75226,75333 600
26 févr. 2024225,93228,57221,61223,58223,58355 900
23 févr. 2024219,11227,27218,41227,03227,03524 000
22 févr. 2024220,30221,36214,75217,60217,60456 700
21 févr. 2024219,71227,75214,52219,18219,18622 500
20 févr. 2024214,88217,75213,75214,16214,16581 200
16 févr. 2024213,85216,45211,61214,73214,73330 900
15 févr. 2024215,17216,36213,16214,54214,54409 800
14 févr. 2024213,14214,67212,41214,43214,43267 100
13 févr. 2024215,17216,17211,64213,75213,75369 500
12 févr. 2024216,25216,77210,64216,25216,25429 100
09 févr. 2024212,12212,36209,85212,34212,34254 100
08 févr. 2024211,42212,48208,62211,74211,74383 400
07 févr. 2024214,12214,20210,52210,76210,76252 200
06 févr. 2024212,88216,06212,35214,95214,95263 800
05 févr. 2024214,87215,26212,50212,76212,76226 500
02 févr. 2024215,27215,27212,03213,41213,41317 500
01 févr. 2024214,97217,72213,50215,97215,97296 900
31 janv. 2024216,01218,92213,08214,78214,78355 800
30 janv. 2024216,09216,87214,21215,02215,02227 000
29 janv. 2024217,99218,67215,52216,91216,91310 600
26 janv. 2024220,06221,81217,09218,01218,01223 400
25 janv. 2024220,00222,38217,02219,32219,32311 100
24 janv. 2024217,78219,82216,22218,81218,81295 600
23 janv. 2024216,73218,77216,53217,79217,79305 800
22 janv. 2024217,60218,68215,47216,24216,24320 000
19 janv. 2024218,58218,92216,06217,84217,84376 200
18 janv. 2024222,68222,75217,13219,11219,11358 200
17 janv. 2024217,84222,30217,15222,25222,25325 500
16 janv. 2024218,48220,90216,06218,72218,72358 300
12 janv. 2024221,42225,11218,68219,05219,05223 200
11 janv. 2024220,00222,52215,89220,30220,30469 300
10 janv. 2024224,63224,88220,25221,66221,66380 700
09 janv. 2024229,59230,50221,98224,36224,36334 200
08 janv. 2024228,01231,06224,02231,04231,04294 300
05 janv. 2024229,17230,85226,48229,40229,40265 100
04 janv. 2024228,09230,50226,03230,11230,11387 100
03 janv. 2024227,85228,79226,27228,18228,18353 800
02 janv. 2024219,72228,54218,71227,35227,35443 600
29 déc. 2023219,02220,70217,57219,89219,89258 200
28 déc. 2023215,02220,89214,43219,24219,24387 000
27 déc. 2023215,30218,07214,11214,88214,88388 800
26 déc. 2023219,99220,58215,47216,27216,27437 500
22 déc. 2023219,45223,91218,79218,93218,93423 700
21 déc. 2023225,92226,80217,58218,27218,27634 300
20 déc. 2023240,27240,70225,15225,51225,511 095 400
19 déc. 2023246,01246,49240,14240,26240,26431 000
18 déc. 2023247,86248,22243,63246,40246,40380 900
15 déc. 2023253,31255,50245,58246,45246,45814 500
14 déc. 2023257,10258,31252,61254,09254,09387 500
13 déc. 2023251,02257,27250,55256,94256,94339 200
12 déc. 2023246,17252,08244,75251,70251,70303 800
11 déc. 2023242,00244,98241,00244,86244,86209 300
08 déc. 2023243,17244,41240,09241,65241,65210 200
07 déc. 2023240,57242,34238,03242,07242,07235 400
06 déc. 2023240,31242,45239,00239,98239,98193 200
05 déc. 2023239,35241,03236,56240,31240,31222 500
04 déc. 2023240,04243,75237,25239,94239,94258 300
01 déc. 2023240,82242,33237,91240,73240,73307 200
*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...