United Therapeutics Corporation (UTHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
190.191 |
-0,26%
|
490,50
|
487,52
|
497,70
|
493,36
|
| 18/09/2026 |
230.813 |
-0,52%
|
497,00
|
492,48
|
499,23
|
494,63
|
| 17/09/2026 |
284.208 |
-0,25%
|
501,00
|
492,59
|
503,325
|
497,27
|
| 16/09/2026 |
253.315 |
-0,39%
|
502,30
|
497,755
|
506,89
|
498,48
|
| 15/09/2026 |
220.451 |
-0,47%
|
502,70
|
499,01
|
507,15
|
500,35
|
| 14/09/2026 |
214.453 |
1,11%
|
498,00
|
498,00
|
509,065
|
502,70
|
| 11/09/2026 |
188.403 |
-1,34%
|
505,60
|
496,185
|
508,665
|
497,11
|
| 10/09/2026 |
274.936 |
-0,58%
|
563,70
|
497,91
|
563,70
|
503,86
|
| 09/09/2026 |
268.323 |
1,78%
|
495,53
|
492,90
|
509,525
|
506,82
|
| 08/09/2026 |
351.949 |
2,10%
|
487,61
|
479,71
|
505,00
|
497,97
|
| 04/09/2026 |
182.489 |
-0,53%
|
491,4413
|
481,77
|
494,085
|
487,61
|
| 03/09/2026 |
244.020 |
-0,42%
|
491,00
|
477,33
|
494,09
|
490,24
|
| 02/09/2026 |
582.007 |
-4,03%
|
509,99
|
477,01
|
510,00
|
492,02
|
| 01/09/2026 |
167.093 |
0,42%
|
510,38
|
510,38
|
517,75
|
512,70
|
| 31/08/2026 |
142.681 |
-0,88%
|
518,00
|
507,03
|
518,00
|
510,38
|
| 28/08/2026 |
149.812 |
-2,39%
|
526,13
|
513,72
|
530,50
|
515,46
|
| 27/08/2026 |
252.497 |
2,17%
|
513,98
|
510,762
|
531,76
|
527,91
|
| 26/08/2026 |
132.243 |
-0,34%
|
518,97
|
513,95
|
522,03
|
516,68
|
| 25/08/2026 |
758.205 |
1,10%
|
512,88
|
512,88
|
520,959
|
518,53
|
| 24/08/2026 |
162.793 |
0,00%
|
513,12
|
507,71
|
514,295
|
512,88
|
| 21/08/2026 |
209.614 |
-1,51%
|
521,00
|
508,5932
|
528,2829
|
513,12
|
| 20/08/2026 |
230.280 |
-1,57%
|
535,97
|
517,88
|
535,97
|
521,00
|
| 19/08/2026 |
220.174 |
2,10%
|
525,00
|
522,04
|
535,77
|
529,14
|
| 18/08/2026 |
205.251 |
1,93%
|
516,72
|
513,26
|
519,20
|
518,27
|
| 17/08/2026 |
286.928 |
1,75%
|
502,8982
|
499,96
|
509,54
|
508,48
|
| 14/08/2026 |
267.682 |
-0,24%
|
501,27
|
494,345
|
506,87
|
499,73
|
| 13/08/2026 |
240.750 |
-2,04%
|
511,72
|
499,19
|
515,82
|
501,27
|
| 12/08/2026 |
179.039 |
-0,77%
|
515,79
|
504,31
|
521,4299
|
511,72
|
| 11/08/2026 |
156.806 |
-2,79%
|
530,56
|
512,47
|
534,41
|
515,50
|
| 10/08/2026 |
209.274 |
-1,75%
|
535,74
|
523,37
|
541,02
|
529,66
|
| 07/08/2026 |
767.767 |
1,15%
|
532,00
|
524,58
|
541,03
|
538,84
|
| 06/08/2026 |
573.410 |
2,56%
|
505,3812
|
505,3812
|
532,94
|
532,94
|
| 05/08/2026 |
462.764 |
-0,07%
|
520,00
|
490,80
|
525,78
|
519,01
|
| 04/08/2026 |
304.279 |
0,44%
|
520,60
|
511,93
|
521,06
|
518,68
|
| 03/08/2026 |
274.248 |
-0,27%
|
510,50
|
510,50
|
519,7399
|
516,31
|
| 31/07/2026 |
152.758 |
-1,53%
|
522,30
|
515,215
|
521,68
|
517,71
|
| 30/07/2026 |
181.429 |
0,30%
|
518,01
|
518,01
|
528,85
|
525,82
|
| 29/07/2026 |
225.929 |
0,11%
|
523,00
|
517,61
|
527,35
|
524,70
|
| 28/07/2026 |
184.625 |
-0,86%
|
530,84
|
522,10
|
532,45
|
523,63
|
| 27/07/2026 |
155.344 |
-0,19%
|
528,49
|
524,81
|
535,22
|
527,94
|
| 24/07/2026 |
140.443 |
-0,30%
|
530,00
|
527,75
|
537,77
|
528,47
|
| 23/07/2026 |
125.205 |
0,39%
|
517,10
|
517,10
|
532,12
|
529,53
|
| 22/07/2026 |
267.049 |
-1,63%
|
535,83
|
521,73
|
541,2499
|
527,07
|
| 21/07/2026 |
156.410 |
1,24%
|
529,34
|
523,31
|
537,48
|
535,83
|
| 20/07/2026 |
159.689 |
-1,18%
|
540,00
|
528,56
|
541,44
|
529,34
|
| 17/07/2026 |
197.362 |
1,23%
|
529,05
|
525,30
|
543,56
|
535,67
|
| 16/07/2026 |
190.645 |
-0,50%
|
533,61
|
526,825
|
537,47
|
529,05
|
| 15/07/2026 |
244.951 |
0,97%
|
537,19
|
520,00
|
537,19
|
531,79
|
| 14/07/2026 |
199.700 |
-1,66%
|
535,57
|
523,51
|
536,15
|
526,66
|
| 13/07/2026 |
162.619 |
-2,12%
|
547,06
|
530,09
|
547,06
|
535,57
|
| 10/07/2026 |
155.651 |
-0,98%
|
552,048
|
539,28
|
553,86
|
547,06
|
| 09/07/2026 |
132.605 |
-0,50%
|
564,25
|
547,61
|
564,25
|
552,48
|
| 08/07/2026 |
136.073 |
-1,75%
|
572,43
|
547,62
|
574,1417
|
554,34
|
| 07/07/2026 |
301.210 |
2,91%
|
545,00
|
545,00
|
564,07
|
563,70
|
| 06/07/2026 |
174.343 |
-1,51%
|
555,91
|
543,82
|
559,50
|
547,25
|
| 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
|
