United Therapeutics Corporation (UTHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	208.130	0,76%	274,97	273,57	278,50	278,09
29/12/2022	183.557	0,96%	274,36	273,19	277,48	275,99
28/12/2022	150.044	-0,14%	273,89	271,7475	276,32	273,36
27/12/2022	139.163	-1,82%	280,09	271,72	280,44	273,75
23/12/2022	50.229	-0,08%	277,72	275,335	278,00	277,02
22/12/2022	139.801	1,28%	274,46	272,32	277,50	277,25
21/12/2022	245.625	-0,11%	273,32	271,33	278,25	273,75
20/12/2022	273.137	0,88%	272,03	269,29	274,315	274,05
19/12/2022	335.421	-2,62%	278,39	267,45	278,39	271,65
16/12/2022	761.579	1,13%	274,70	273,37	280,79	278,96
15/12/2022	245.071	-0,31%	277,10	270,8959	277,4825	275,85
14/12/2022	296.368	0,10%	275,00	274,20	279,73	276,71
13/12/2022	202.279	-1,28%	280,02	275,89	280,74	276,43
12/12/2022	153.717	-0,15%	279,31	276,66	280,565	280,01
09/12/2022	426.126	0,20%	278,14	277,73	283,09	280,43
08/12/2022	296.855	1,01%	276,19	275,97	281,295	279,88
07/12/2022	205.973	0,17%	275,90	272,37	278,9698	277,08
06/12/2022	1.216.641	1,05%	275,00	270,06	277,9551	276,60
05/12/2022	1.558.870	-1,73%	273,91	264,8375	274,04	273,72
02/12/2022	696.690	1,07%	273,91	273,91	282,22	278,55
01/12/2022	482.431	-1,34%	272,33	274,64	280,43	275,61
30/11/2022	1.072.506	3,27%	272,33	271,37	280,27	279,89
29/11/2022	633.774	0,13%	270,50	268,60	271,4965	271,03
28/11/2022	652.756	0,92%	270,43	267,41	271,88	270,53
25/11/2022	156.697	-1,50%	270,43	266,23	268,45	268,07
24/11/2022	406.141	-1,50%	270,43	266,94	271,49	266,86
23/11/2022	406.141	-1,50%	270,43	266,94	271,49	266,86
22/11/2022	561.960	1,87%	266,65	264,78	271,20	270,93
21/11/2022	567.318	0,37%	265,05	263,1138	269,36	265,59
18/11/2022	750.661	-0,05%	264,85	259,63	266,07	264,62
17/11/2022	745.162	1,42%	256,80	257,485	265,36	264,75
16/11/2022	674.773	2,70%	256,80	259,95	265,37	261,05
15/11/2022	636.808	1,67%	256,80	255,01	261,3401	258,89
14/11/2022	154.822	-0,32%	257,38	254,045	262,36	254,64
11/11/2022	277.989	-2,51%	269,56	251,9119	264,03	255,45
10/11/2022	217.151	-0,39%	269,56	256,825	268,95	263,38
09/11/2022	179.593	0,72%	262,59	260,84	267,14	264,74
08/11/2022	288.926	-2,07%	265,09	260,24	266,00	262,84
07/11/2022	265.157	0,83%	263,11	262,67	270,43	266,88
04/11/2022	225.839	-0,22%	264,29	261,64	268,23	264,83
03/11/2022	502.010	4,64%	236,01	254,01	270,44	265,42
02/11/2022	1.238.378	12,24%	236,01	234,615	259,1811	253,65
01/11/2022	207.611	-0,93%	227,31	227,90	234,10	228,39
31/10/2022	159.469	-0,70%	227,31	227,1175	231,495	230,53
28/10/2022	152.836	2,77%	227,31	225,19	232,98	232,07
27/10/2022	153.928	-0,83%	229,42	225,23	230,97	225,81
26/10/2022	135.047	0,42%	228,11	226,82	231,815	227,70
25/10/2022	145.085	2,10%	220,83	221,66	227,30	226,76
24/10/2022	173.234	1,27%	219,58	218,88	224,03	222,09
21/10/2022	128.587	1,69%	216,47	216,10	220,26	219,50
20/10/2022	104.069	-0,31%	216,88	214,53	217,525	215,93
19/10/2022	138.166	-1,27%	217,99	214,90	217,97	216,59
18/10/2022	147.552	-0,49%	223,54	219,22	224,27	219,51
17/10/2022	174.668	2,56%	217,32	218,22	223,42	221,98
14/10/2022	149.962	-1,79%	214,27	215,03	217,9299	209,94
13/10/2022	256.406	-1,82%	210,35	209,60	216,53	213,76
12/10/2022	114.893	-0,11%	212,07	209,48	212,575	211,25
11/10/2022	172.576	2,69%	208,24	207,33	213,44	211,48
10/10/2022	73.066	-0,40%	206,64	205,35	208,305	205,95
07/10/2022	123.689	-1,44%	208,63	206,09	209,09	206,77
06/10/2022	103.563	-1,12%	210,94	207,97	211,12	209,67
05/10/2022	162.595	-1,66%	214,52	210,61	215,29	212,05
04/10/2022	195.827	0,79%	213,93	212,56	217,145	215,62
03/10/2022	272.910	2,17%	209,38	209,38	215,71	213,93
30/09/2022	306.162	0,69%	208,02	207,16	210,80	209,38
29/09/2022	153.473	-1,45%	203,82	205,03	210,2201	208,02
28/09/2022	187.753	2,52%	203,82	206,00	211,43	211,08
27/09/2022	132.755	1,27%	203,82	203,45	207,80	205,89
26/09/2022	125.022	-2,08%	206,67	202,31	208,52	203,30
23/09/2022	240.605	-0,64%	207,01	203,075	208,485	206,65
22/09/2022	169.799	1,17%	206,27	201,65	210,08	207,98
21/09/2022	209.925	-0,78%	212,68	204,96	210,64	205,57
20/09/2022	466.427	-4,48%	212,68	205,07	213,032	207,18
19/09/2022	213.713	-0,56%	217,23	214,01	218,47	216,89
16/09/2022	147.358	-1,15%	220,45	216,75	221,89	218,11
15/09/2022	143.280	0,67%	220,00	218,38	221,54	220,64
14/09/2022	378.001	1,21%	217,94	216,135	219,71	219,18
13/09/2022	224.455	-2,42%	220,41	215,02	220,51	216,57
12/09/2022	159.361	-0,69%	223,48	220,835	225,0979	221,94
09/09/2022	132.780	-0,10%	223,37	222,38	224,90	223,48
08/09/2022	199.777	0,73%	222,37	220,26	224,50	223,71
07/09/2022	187.027	-0,12%	220,88	218,97	224,605	222,08
06/09/2022	188.177	-1,40%	227,42	220,25	224,91	222,35
05/09/2022	236.208	-1,40%	227,42	221,86	228,49	222,91
02/09/2022	236.208	-1,40%	227,42	221,86	228,49	222,91
01/09/2022	221.902	-0,24%	225,09	221,522	227,425	226,07
31/08/2022	913.356	3,49%	219,73	208,25	230,25	226,62
30/08/2022	451.114	0,68%	217,16	215,54	231,45	218,97
29/08/2022	133.661	1,02%	213,89	212,73	219,71	217,49
26/08/2022	179.855	-2,48%	221,32	214,59	221,7954	215,30
25/08/2022	132.911	-0,77%	223,78	219,69	224,09	220,78
24/08/2022	207.076	-1,69%	228,05	218,75	228,05	222,69
23/08/2022	255.832	2,81%	219,88	217,63	226,70	226,51
22/08/2022	105.491	-1,84%	224,32	218,80	224,61	220,31
19/08/2022	146.329	0,45%	223,60	221,93	225,69	224,44
18/08/2022	161.961	0,82%	222,24	218,63	223,61	223,44
17/08/2022	120.492	-0,01%	221,01	218,39	222,965	221,63
16/08/2022	146.752	1,54%	219,36	218,72	223,02	221,73
15/08/2022	486.537	0,58%	215,81	213,435	218,65	218,36
12/08/2022	375.337	-1,50%	220,66	215,41	224,06	217,10