United Therapeutics Corporation (UTHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	275.005	-0,44%	220,37	216,92	221,86	218,59
19/05/2023	233.054	1,28%	218,02	217,45	220,28	219,56
18/05/2023	202.369	0,28%	215,82	213,585	216,8225	216,79
17/05/2023	304.014	1,95%	211,67	209,36	216,65	216,19
16/05/2023	138.992	-1,10%	212,80	210,21	213,49	212,05
15/05/2023	194.472	0,18%	214,19	212,80	215,38	214,40
12/05/2023	268.097	0,25%	214,34	212,55	214,73	214,02
11/05/2023	145.537	0,58%	212,47	209,96	213,66	213,48
10/05/2023	224.845	1,26%	209,84	208,23	212,74	212,24
09/05/2023	288.018	-0,41%	209,78	208,63	211,15	209,60
08/05/2023	337.910	-1,71%	214,29	209,94	216,11	210,46
05/05/2023	687.836	-0,74%	217,48	213,23	217,785	214,12
04/05/2023	515.658	-1,23%	219,63	211,41	219,63	215,72
03/05/2023	773.997	-4,54%	220,01	215,91	222,47	218,40
02/05/2023	475.622	-1,43%	232,00	227,20	232,27	228,79
01/05/2023	284.493	0,86%	229,63	229,22	233,365	232,11
28/04/2023	487.258	1,06%	227,71	227,37	230,59	230,13
27/04/2023	148.774	0,82%	225,11	223,375	228,57	227,71
26/04/2023	241.171	-0,19%	225,45	225,00	227,95	225,87
25/04/2023	434.354	-0,87%	228,29	224,20	228,40	226,31
24/04/2023	300.042	-1,07%	228,97	227,03	231,895	228,29
21/04/2023	256.412	2,48%	226,70	225,84	231,09	230,76
20/04/2023	146.152	-0,67%	225,16	223,06	225,91	225,17
19/04/2023	161.354	-0,57%	227,10	224,52	228,80	226,68
18/04/2023	211.735	-1,03%	229,31	225,71	229,31	227,98
17/04/2023	221.640	0,71%	229,96	228,77	231,735	230,35
14/04/2023	164.772	-1,30%	231,33	227,18	232,31	228,72
13/04/2023	281.220	2,62%	225,80	225,80	232,56	231,72
12/04/2023	191.211	-0,22%	226,99	225,232	229,11	225,80
11/04/2023	236.891	1,45%	222,74	222,36	228,03	226,30
10/04/2023	285.246	-1,81%	225,62	222,24	227,43	223,07
06/04/2023	668.885	-2,49%	233,22	226,29	233,71	227,19
05/04/2023	394.842	2,56%	228,12	227,28	233,13	232,99
04/04/2023	309.895	0,83%	223,58	222,4801	227,415	227,18
03/04/2023	349.908	0,61%	223,84	223,08	227,05	225,32
31/03/2023	520.327	2,27%	220,06	218,22	224,24	223,96
30/03/2023	319.909	0,82%	217,23	214,02	219,245	219,00
29/03/2023	267.103	-0,77%	218,79	215,89	219,08	217,23
28/03/2023	294.257	0,42%	218,48	218,48	221,85	218,92
27/03/2023	367.356	-0,88%	220,15	214,62	221,96	218,01
24/03/2023	361.230	1,82%	216,10	213,06	220,39	219,94
23/03/2023	733.244	1,42%	213,34	212,17	216,35	216,02
22/03/2023	372.168	-4,20%	221,54	212,67	222,975	212,99
21/03/2023	426.324	-1,24%	226,86	220,57	228,48	222,33
20/03/2023	292.323	2,45%	220,88	218,82	225,625	225,11
17/03/2023	816.131	-0,15%	221,20	216,18	221,20	219,73
16/03/2023	436.955	1,17%	215,64	211,61	220,21	220,05
15/03/2023	345.104	-1,43%	219,00	216,05	221,39	217,50
14/03/2023	594.832	-1,81%	225,06	218,92	226,50	220,66
13/03/2023	473.392	-1,77%	227,45	223,905	233,02	224,72
10/03/2023	558.626	1,56%	225,29	225,27	230,97	228,77
09/03/2023	873.320	1,18%	222,88	218,52	225,415	225,26
08/03/2023	1.016.303	-5,97%	235,99	221,27	235,99	222,64
07/03/2023	435.292	-4,54%	248,03	236,525	248,03	236,77
06/03/2023	258.842	-0,27%	247,60	245,47	249,02	248,02
03/03/2023	207.102	1,61%	245,00	243,155	249,215	248,69
02/03/2023	201.256	-0,05%	245,05	240,9701	246,43	244,76
01/03/2023	436.341	-0,47%	245,10	241,26	248,70	244,89
28/02/2023	2.127.888	-0,36%	247,06	243,04	250,625	246,04
27/02/2023	346.024	-1,13%	249,45	246,50	252,245	246,93
24/02/2023	381.841	0,56%	248,48	247,78	251,09	249,76
23/02/2023	491.461	1,89%	243,75	243,75	254,56	248,36
22/02/2023	673.523	-4,51%	239,56	238,9003	256,05	243,75
21/02/2023	618.904	-0,20%	256,65	253,83	259,54	255,25
20/02/2023	441.671	1,71%	251,04	248,42	256,77	255,76
17/02/2023	441.671	1,71%	251,04	248,42	256,77	255,76
16/02/2023	335.829	-0,75%	253,85	248,045	254,725	251,45
15/02/2023	325.142	0,09%	252,70	250,55	254,72	253,36
14/02/2023	344.497	-1,12%	255,27	252,67	259,17	253,14
13/02/2023	182.452	0,35%	253,59	253,17	256,325	256,00
10/02/2023	368.294	0,74%	254,74	251,90	257,07	255,11
09/02/2023	352.919	0,19%	253,38	252,01	255,95	253,24
08/02/2023	157.203	-1,13%	255,47	251,59	255,47	252,77
07/02/2023	210.988	0,16%	254,09	251,02	255,84	255,65
06/02/2023	282.830	0,97%	252,80	252,45	260,62	255,24
03/02/2023	364.701	-2,69%	259,23	252,30	262,77	252,50
02/02/2023	280.045	-0,20%	259,86	253,03	259,86	259,48
01/02/2023	287.130	-1,21%	261,33	258,52	262,32	259,99
31/01/2023	228.585	1,72%	259,62	259,62	263,625	263,17
30/01/2023	139.530	-0,37%	259,97	256,625	260,98	258,71
27/01/2023	127.521	-1,72%	263,42	258,17	263,9699	259,68
26/01/2023	170.443	-0,64%	266,00	262,89	266,00	264,23
25/01/2023	219.491	2,11%	260,75	260,19	266,00	265,92
24/01/2023	123.749	0,61%	260,10	257,02	260,82	260,42
23/01/2023	196.473	-1,09%	261,50	257,13	262,03	258,84
20/01/2023	264.036	0,65%	260,67	258,43	262,84	261,70
19/01/2023	188.036	0,18%	261,01	258,25	261,46	260,02
18/01/2023	191.760	-0,59%	261,20	258,38	263,25	259,56
17/01/2023	193.987	0,02%	261,00	259,24	263,50	261,10
16/01/2023	242.878	-0,20%	261,70	259,47	264,165	261,04
13/01/2023	242.878	-0,20%	261,70	259,47	264,165	261,04
12/01/2023	197.685	-0,85%	259,82	258,56	264,32	261,56
11/01/2023	265.589	0,14%	265,15	257,88	265,15	263,79
10/01/2023	435.999	-0,59%	264,95	261,14	266,598	263,41
09/01/2023	292.681	-4,06%	275,47	263,41	275,47	264,97
06/01/2023	260.115	-1,14%	274,95	273,01	279,14	271,01
05/01/2023	354.370	0,47%	274,11	270,60	275,205	274,12
04/01/2023	237.437	-0,18%	272,47	270,165	273,89	272,83
03/01/2023	263.378	-1,72%	276,26	272,10	277,29	273,32
02/01/2023	208.130	0,76%	274,97	273,57	278,50	278,09