La bourse est fermée

Unitil Corporation (UTL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,47-1,32 (-2,50 %)
À partir de 03:29PM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202452,6752,1151,4751,4751,4720 489
22 mai 202453,8153,9452,6652,7952,7940 800
21 mai 202454,2354,6753,9954,1154,1126 200
20 mai 202454,3754,7453,8454,1954,1956 000
17 mai 202454,7354,8653,8554,1654,1635 100
16 mai 202454,2854,7354,0054,6754,6742 500
15 mai 202454,1954,5454,0254,3454,3444 400
15 mai 20240.425 Dividende
14 mai 202454,5554,5553,1753,9853,5660 600
13 mai 202454,5154,9353,6153,9353,5137 300
10 mai 202454,2454,6653,5354,4954,0637 600
09 mai 202453,4054,6553,4054,0053,57123 800
08 mai 202453,3654,5752,8553,7253,3036 300
07 mai 202452,0053,8852,0053,5653,1456 700
06 mai 202452,5753,6952,3353,2952,8746 000
03 mai 202452,6453,1052,0252,6352,2236 000
02 mai 202452,6752,9651,8152,3851,9745 600
01 mai 202451,1153,1950,5052,7552,3371 100
30 avr. 202450,0951,2649,3050,9450,5455 700
29 avr. 202450,0650,7949,8150,3549,9555 200
26 avr. 202450,7450,8249,9249,9449,5535 400
25 avr. 202450,6850,7349,8850,4950,0935 000
24 avr. 202450,1751,1250,0050,8050,4034 600
23 avr. 202450,4951,4950,2750,7550,3542 000
22 avr. 202450,1950,6349,6550,1749,7746 500
19 avr. 202449,1950,3749,1950,1949,7958 600
18 avr. 202448,7149,3248,3649,1548,7657 600
17 avr. 202449,0149,2148,1748,5648,1841 300
16 avr. 202448,2948,7547,4048,3747,9964 900
15 avr. 202449,0049,2348,2948,8448,4639 900
12 avr. 202449,2549,7548,5648,8948,5132 700
11 avr. 202449,5449,6348,6849,4649,0745 400
10 avr. 202449,8249,8248,5549,1048,7152 200
09 avr. 202451,1551,1550,1550,6450,2430 400
08 avr. 202450,7951,4850,2250,7950,3934 400
05 avr. 202450,5851,0249,7350,4450,0434 100
04 avr. 202451,6851,8050,2350,6550,2576 600
03 avr. 202451,4451,5050,6551,0850,6838 500
02 avr. 202450,0052,0750,0051,4551,0475 300
01 avr. 202452,7152,7150,9551,7151,3053 200
28 mars 202451,8652,5951,4052,3551,9463 600
27 mars 202451,2351,9750,8551,7851,3733 000
26 mars 202451,1551,3150,2050,7250,3252 100
25 mars 202451,5651,9550,6650,9050,5045 900
22 mars 202452,6052,6051,2051,3250,9226 600
21 mars 202451,8852,6851,3152,1951,7854 600
20 mars 202450,6551,7550,2651,5151,1044 700
19 mars 202450,9051,6350,6950,9150,5135 600
18 mars 202450,7551,2650,5950,7750,3733 100
15 mars 202450,4451,2150,4050,9250,52138 500
14 mars 202451,3051,5450,1050,7350,3363 000
13 mars 202451,3852,2351,3851,7451,3357 000
12 mars 202452,0152,0351,3151,4251,0230 300
11 mars 202452,0752,1151,5451,9651,5547 000
08 mars 202452,9353,2252,1352,2751,8631 400
07 mars 202452,3252,9951,8652,7052,2952 200
06 mars 202453,0453,2951,2651,8251,4195 000
05 mars 202452,6453,3052,4752,5852,1747 700
04 mars 202451,3352,5850,7752,4952,0839 400
01 mars 202451,0051,7750,5051,7251,3144 200
29 févr. 202450,5851,3550,0550,9650,5664 100
28 févr. 202450,0250,7949,9150,0649,6736 800
27 févr. 202450,6251,3449,8550,4150,0154 100
26 févr. 202450,2650,4849,7650,2149,8131 300
23 févr. 202450,1551,0650,0050,5650,1634 700
22 févr. 202450,0950,6049,5550,2749,8738 700
21 févr. 202450,2750,8750,1250,5350,1334 400
20 févr. 202450,1950,9649,4750,0649,67163 100
16 févr. 202450,6350,9650,0550,7550,3559 100
15 févr. 202449,1950,9749,1050,8650,4677 600
14 févr. 202448,5449,4448,0048,9648,5755 100
13 févr. 202445,2649,8445,2647,7447,36109 900
13 févr. 20240.425 Dividende
12 févr. 202448,5750,3448,5349,8949,0865 400
09 févr. 202447,9548,7447,4648,5747,7868 400
08 févr. 202447,9748,4547,4548,0647,2851 600
07 févr. 202448,0948,8247,8748,2347,4438 100
06 févr. 202448,0448,5347,7447,9147,1395 500
05 févr. 202448,2148,7247,4248,0447,2654 300
02 févr. 202448,7349,3747,6049,0048,2049 600
01 févr. 202447,8249,9047,5449,7848,9745 500
31 janv. 202449,1849,4947,4747,5246,7452 800
30 janv. 202449,2949,5348,5548,9948,1924 300
29 janv. 202449,0649,6248,5249,2548,4550 700
26 janv. 202448,9949,1648,4849,0048,2020 600
25 janv. 202448,6048,9247,8348,5647,7753 400
24 janv. 202449,2149,2147,8048,0647,2848 000
23 janv. 202449,1449,6748,6148,7247,9238 600
22 janv. 202449,0251,5648,8149,1448,3452 800
19 janv. 202449,0049,0048,3248,5847,7928 100
18 janv. 202447,9148,7947,6148,7747,9744 400
17 janv. 202447,9748,6247,3647,9347,1569 700
16 janv. 202449,3949,6547,7147,9847,2060 100
12 janv. 202449,8649,9049,3049,6548,8436 200
11 janv. 202450,4250,4248,6749,3648,5558 800
10 janv. 202451,8951,8950,6250,6849,8536 900
09 janv. 202451,7452,2051,3651,7350,8941 700
08 janv. 202452,2752,4451,7052,2451,3932 200
05 janv. 202452,5752,9851,8452,0351,1859 000
04 janv. 202453,7954,0852,7452,9152,0542 900
*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...