XNAS
Datos históricos de UFP Technologies, Inc.
UFP Technologies, Inc. · UFPT
$288.80
▼ -0.17 (-0.06%)
Última operación · 12/10/2026, 0:33:07 UTC
- Variación en el periodo
- +47.84%
- Máximo
- US$338.71
- 4 de agosto de 2026
- Mínimo
- US$173.86
- 5 de mayo de 2026
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 285.78 | 291.30 | 283.22 | 288.97 | +0.84% | 92,649.581 |
| 8 oct 2026 | 291.50 | 292.72 | 286.14 | 286.56 | −2.15% | 105,730.105 |
| 7 oct 2026 | 297.06 | 303.62 | 291.23 | 292.87 | −3.30% | 114,113.592 |
| 6 oct 2026 | 310.15 | 310.15 | 300.32 | 302.87 | −1.45% | 132,593.769 |
| 5 oct 2026 | 300.70 | 308.98 | 300.03 | 307.33 | +2.20% | 134,950.97 |
| 2 oct 2026 | 299.99 | 303.43 | 295.33 | 300.70 | +1.94% | 117,149.646 |
| 1 oct 2026 | 296.44 | 298.65 | 294.55 | 294.99 | −0.62% | 103,908.062 |
| 30 sep 2026 | 297.92 | 301.25 | 294.92 | 296.82 | −0.03% | 140,975.789 |
| 29 sep 2026 | 299.22 | 300.06 | 293.58 | 296.92 | −0.77% | 88,333.595 |
| 28 sep 2026 | 294.02 | 300.16 | 291.31 | 299.22 | +1.21% | 104,931.44 |
| 25 sep 2026 | 293.12 | 297.82 | 293.00 | 295.65 | −0.95% | 72,278.009 |
| 24 sep 2026 | 287.90 | 300.23 | 286.20 | 298.48 | +3.86% | 184,086.436 |
| 23 sep 2026 | 285.04 | 287.39 | 281.93 | 287.38 | +0.76% | 83,308.929 |
| 22 sep 2026 | 285.99 | 288.44 | 280.61 | 285.20 | +1.25% | 91,735.476 |
| 21 sep 2026 | 280.12 | 284.16 | 274.10 | 281.69 | +1.81% | 157,077.995 |
| 18 sep 2026 | 275.41 | 276.93 | 273.00 | 276.69 | +0.46% | 146,380.635 |
| 17 sep 2026 | 284.84 | 284.84 | 274.78 | 275.41 | −1.43% | 86,894.217 |
| 16 sep 2026 | 276.13 | 283.99 | 275.53 | 279.41 | +1.43% | 94,653.804 |
| 15 sep 2026 | 278.75 | 278.75 | 273.00 | 275.47 | −0.91% | 111,204.255 |
| 14 sep 2026 | 279.20 | 282.51 | 276.90 | 277.99 | +0.04% | 91,737.54 |
| 11 sep 2026 | 281.34 | 282.16 | 275.51 | 277.89 | +0.18% | 83,847.013 |
| 10 sep 2026 | 275.15 | 280.02 | 273.37 | 277.40 | −0.43% | 94,093.077 |
| 9 sep 2026 | 279.45 | 284.90 | 277.47 | 278.59 | −0.93% | 136,532.665 |
| 8 sep 2026 | 288.22 | 289.62 | 277.67 | 281.21 | −2.62% | 117,277.044 |
| 4 sep 2026 | 285.00 | 290.46 | 285.00 | 288.79 | +0.79% | 105,518.126 |
| 3 sep 2026 | 295.63 | 297.79 | 285.50 | 286.52 | −2.02% | 152,633.753 |
| 2 sep 2026 | 295.87 | 297.99 | 290.02 | 292.44 | −0.55% | 120,152.048 |
| 1 sep 2026 | 296.31 | 304.39 | 293.55 | 294.06 | −1.31% | 141,925.895 |
| 31 ago 2026 | 297.91 | 299.73 | 294.39 | 297.95 | −0.70% | 147,212.582 |
| 28 ago 2026 | 300.00 | 305.48 | 299.61 | 300.05 | +0.03% | 102,873.683 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.