United Therapeutics Corporation (UTHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
319.719 |
1,52%
|
554,99
|
547,625
|
558,585
|
555,91
|
| 01/07/2026 |
187.650 |
1,03%
|
541,83
|
536,93
|
549,66
|
547,15
|
| 30/06/2026 |
247.373 |
-0,57%
|
544,6619
|
535,63
|
553,6388
|
541,83
|
| 29/06/2026 |
208.710 |
0,41%
|
542,65
|
539,14
|
559,4665
|
544,92
|
| 26/06/2026 |
269.142 |
-0,17%
|
543,39
|
535,44
|
554,515
|
542,66
|
| 25/06/2026 |
145.806 |
-1,18%
|
552,00
|
540,90
|
555,3214
|
543,39
|
| 24/06/2026 |
158.301 |
0,98%
|
545,01
|
544,06
|
555,00
|
549,90
|
| 23/06/2026 |
178.587 |
1,21%
|
536,50
|
536,50
|
546,5326
|
544,33
|
| 18/06/2026 |
683.340 |
-2,70%
|
548,00
|
532,59
|
553,87
|
538,30
|
| 17/06/2026 |
142.549 |
0,50%
|
549,75
|
546,74
|
555,92
|
551,47
|
| 16/06/2026 |
145.369 |
-0,20%
|
543,70
|
543,70
|
555,23
|
548,27
|
| 15/06/2026 |
186.936 |
0,52%
|
546,35
|
538,71
|
554,09
|
549,57
|
| 12/06/2026 |
236.114 |
0,10%
|
538,63
|
536,71
|
551,32
|
545,96
|
| 11/06/2026 |
256.285 |
0,17%
|
544,15
|
542,65
|
552,7199
|
545,40
|
| 10/06/2026 |
237.144 |
-1,66%
|
546,73
|
538,27
|
557,97
|
544,10
|
| 09/06/2026 |
170.180 |
1,49%
|
549,88
|
544,00
|
554,48
|
553,14
|
| 08/06/2026 |
196.456 |
-0,98%
|
550,00
|
544,02
|
555,00
|
544,69
|
| 05/06/2026 |
266.036 |
0,31%
|
541,00
|
538,51
|
550,71
|
549,87
|
| 04/06/2026 |
192.116 |
-0,40%
|
549,47
|
538,5701
|
551,695
|
547,69
|
| 03/06/2026 |
160.335 |
1,81%
|
532,66
|
532,66
|
551,99
|
549,47
|
| 02/06/2026 |
222.408 |
-0,85%
|
535,29
|
534,83
|
544,91
|
540,05
|
| 01/06/2026 |
284.197 |
-2,19%
|
549,00
|
544,49
|
560,97
|
544,62
|
| 29/05/2026 |
194.647 |
-1,04%
|
560,02
|
548,12
|
563,43
|
556,82
|
| 28/05/2026 |
265.334 |
-1,52%
|
576,815
|
560,15
|
576,815
|
562,09
|
| 27/05/2026 |
157.533 |
-1,33%
|
578,68
|
569,855
|
580,54
|
570,75
|
| 26/05/2026 |
621.295 |
1,76%
|
564,01
|
560,60
|
578,78
|
578,43
|
| 22/05/2026 |
123.382 |
0,50%
|
559,00
|
559,00
|
570,30
|
568,43
|
| 21/05/2026 |
209.877 |
0,34%
|
552,66
|
552,66
|
570,00
|
565,87
|
| 20/05/2026 |
232.968 |
-0,51%
|
575,00
|
560,89
|
578,60
|
563,93
|
| 19/05/2026 |
195.851 |
-0,01%
|
566,59
|
560,23
|
572,45
|
566,80
|
| 18/05/2026 |
149.698 |
-0,28%
|
576,10
|
561,01
|
576,10
|
566,99
|
| 15/05/2026 |
105.750 |
-1,55%
|
575,79
|
565,445
|
576,49
|
568,58
|
| 14/05/2026 |
183.045 |
-0,65%
|
579,53
|
568,00
|
579,555
|
575,79
|
| 13/05/2026 |
176.096 |
-0,38%
|
580,0001
|
574,84
|
584,83
|
579,54
|
| 12/05/2026 |
221.031 |
2,08%
|
569,83
|
568,90
|
583,635
|
581,74
|
| 11/05/2026 |
202.606 |
0,87%
|
567,00
|
566,19
|
580,44
|
569,88
|
| 08/05/2026 |
215.140 |
-0,74%
|
554,94
|
554,94
|
573,52
|
564,94
|
| 07/05/2026 |
362.289 |
-4,56%
|
608,98
|
568,83
|
608,98
|
569,18
|
| 06/05/2026 |
327.906 |
4,29%
|
551,00
|
551,00
|
609,35
|
596,76
|
| 05/05/2026 |
306.803 |
-1,55%
|
585,59
|
567,00
|
585,59
|
572,20
|
| 04/05/2026 |
160.967 |
1,88%
|
565,21
|
565,02
|
582,74
|
581,22
|
| 01/05/2026 |
126.718 |
-0,17%
|
580,49
|
562,5165
|
580,49
|
570,40
|
| 30/04/2026 |
176.983 |
0,10%
|
571,20
|
560,00
|
579,58
|
571,35
|
| 29/04/2026 |
98.838 |
0,35%
|
573,88
|
561,22
|
579,00
|
571,07
|
| 28/04/2026 |
139.854 |
0,37%
|
571,64
|
564,64
|
573,04
|
569,11
|
| 27/04/2026 |
10.929 |
0,54%
|
562,47
|
562,47
|
575,06
|
566,99
|
| 24/04/2026 |
149.050 |
-0,99%
|
565,9933
|
560,22
|
572,70
|
567,16
|
| 23/04/2026 |
124.694 |
-0,25%
|
575,00
|
565,00
|
580,10
|
572,85
|
| 22/04/2026 |
252.772 |
0,15%
|
579,89
|
570,37
|
580,655
|
574,29
|
| 21/04/2026 |
198.110 |
0,00%
|
577,0897
|
563,65
|
577,0897
|
573,46
|
| 20/04/2026 |
193.353 |
-2,54%
|
578,9025
|
532,53
|
592,17
|
573,44
|
| 17/04/2026 |
260.612 |
1,36%
|
584,00
|
574,59
|
592,48
|
588,38
|
| 16/04/2026 |
231.397 |
0,50%
|
586,16
|
573,1519
|
586,16
|
580,51
|
| 15/04/2026 |
221.870 |
-0,17%
|
582,00
|
575,25
|
586,15
|
577,58
|
| 14/04/2026 |
290.708 |
0,16%
|
570,465
|
570,465
|
582,39
|
578,54
|
| 13/04/2026 |
225.879 |
1,03%
|
574,99
|
570,91
|
580,02
|
577,63
|
| 10/04/2026 |
245.431 |
-0,53%
|
575,6347
|
566,12
|
586,20
|
571,73
|
| 09/04/2026 |
233.447 |
-1,23%
|
576,02
|
571,905
|
582,45
|
574,77
|
| 08/04/2026 |
280.097 |
2,83%
|
579,6391
|
560,60
|
586,01
|
581,69
|
| 07/04/2026 |
473.636 |
1,08%
|
560,59
|
557,30
|
570,58
|
565,70
|
| 06/04/2026 |
364.581 |
-0,91%
|
564,80
|
552,83
|
567,385
|
559,65
|
| 02/04/2026 |
563.154 |
-0,96%
|
569,75
|
551,30
|
577,8599
|
564,81
|
| 01/04/2026 |
446.655 |
-3,83%
|
591,01
|
570,22
|
597,00
|
570,27
|
| 31/03/2026 |
553.416 |
0,90%
|
586,10
|
571,71
|
599,00
|
592,98
|
| 30/03/2026 |
928.071 |
12,53%
|
612,00
|
580,78
|
612,00
|
588,36
|
| 27/03/2026 |
170.169 |
-1,75%
|
531,00
|
520,97
|
535,33
|
522,83
|
| 26/03/2026 |
248.978 |
-1,58%
|
543,05
|
528,285
|
543,05
|
532,53
|
| 25/03/2026 |
393.959 |
1,84%
|
530,00
|
530,00
|
549,50
|
541,60
|
| 24/03/2026 |
422.821 |
2,03%
|
521,22
|
517,00
|
536,02
|
531,82
|
| 23/03/2026 |
275.878 |
-0,66%
|
524,28
|
516,12
|
537,00
|
521,22
|
| 20/03/2026 |
252.753 |
-0,47%
|
534,10
|
520,01
|
534,10
|
524,28
|
| 19/03/2026 |
371.663 |
-0,63%
|
527,01
|
524,30
|
533,73
|
527,00
|
| 18/03/2026 |
218.776 |
-1,77%
|
530,47
|
523,505
|
540,59
|
530,35
|
| 17/03/2026 |
297.445 |
1,07%
|
550,00
|
529,9001
|
550,00
|
540,02
|
| 16/03/2026 |
307.422 |
-0,34%
|
538,00
|
527,46
|
539,34
|
534,30
|
| 13/03/2026 |
389.105 |
0,62%
|
537,00
|
532,83
|
543,369
|
536,12
|
| 12/03/2026 |
412.421 |
-2,18%
|
544,70
|
531,78
|
549,69
|
532,82
|
| 11/03/2026 |
488.064 |
1,66%
|
538,03
|
527,35
|
545,48
|
544,71
|
| 10/03/2026 |
493.330 |
1,26%
|
523,00
|
523,00
|
548,115
|
535,81
|
| 09/03/2026 |
615.349 |
10,66%
|
491,01
|
491,01
|
530,47
|
529,17
|
| 06/03/2026 |
158.228 |
-1,49%
|
477,55
|
471,29
|
484,725
|
478,16
|
| 05/03/2026 |
213.536 |
-1,11%
|
490,22
|
478,775
|
490,22
|
485,06
|
| 04/03/2026 |
377.229 |
-1,69%
|
498,00
|
485,32
|
498,00
|
490,21
|
| 03/03/2026 |
305.129 |
-2,95%
|
515,00
|
490,74
|
515,00
|
498,65
|
| 02/03/2026 |
318.278 |
1,97%
|
506,62
|
503,90
|
527,14
|
513,82
|
| 27/02/2026 |
215.390 |
0,10%
|
505,00
|
494,39
|
508,30
|
503,90
|
| 26/02/2026 |
507.798 |
-5,89%
|
533,64
|
496,44
|
535,10
|
503,60
|
| 25/02/2026 |
667.866 |
13,03%
|
467,00
|
467,00
|
537,11
|
535,10
|
| 24/02/2026 |
249.271 |
-0,23%
|
474,52
|
466,56
|
476,43
|
473,43
|
| 23/02/2026 |
197.289 |
0,23%
|
467,00
|
466,00
|
476,11
|
474,52
|
| 20/02/2026 |
178.814 |
-1,48%
|
481,6579
|
467,92
|
481,6579
|
473,42
|
| 19/02/2026 |
161.013 |
0,94%
|
472,00
|
470,76
|
482,265
|
480,52
|
| 18/02/2026 |
158.501 |
-1,32%
|
480,97
|
472,48
|
481,70
|
476,05
|
| 17/02/2026 |
217.556 |
1,85%
|
475,87
|
470,035
|
486,40
|
482,42
|
| 13/02/2026 |
182.117 |
-0,52%
|
478,90
|
471,00
|
484,98
|
473,66
|
| 12/02/2026 |
122.844 |
0,06%
|
479,99
|
469,834
|
479,99
|
476,13
|
| 11/02/2026 |
78.050 |
0,56%
|
473,11
|
464,01
|
475,85
|
475,85
|
| 10/02/2026 |
128.993 |
0,02%
|
471,86
|
468,73
|
476,349
|
473,20
|
| 09/02/2026 |
159.396 |
-2,61%
|
489,69
|
469,69
|
490,00
|
473,12
|
| 06/02/2026 |
129.315 |
1,40%
|
481,00
|
476,09
|
490,00
|
485,80
|
