XNAS
Datos históricos de Ulta Beauty, Inc.
Ulta Beauty, Inc. · ULTA
$570.91
▼ -0.03 (-0.01%)
Última operación · 10/10/2026, 18:06:38 UTC
- Variación en el periodo
- +3.84%
- Máximo
- US$714.97
- 18 de febrero de 2026
- Mínimo
- US$443.60
- 30 de junio de 2026
- Volumen medio diario
- 0.67 M
Del 10 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 | 568.14 | 571.00 | 559.09 | 570.37 | +1.09% | 384,127.731 |
| 8 oct 2026 | 545.00 | 567.32 | 544.43 | 564.21 | +3.43% | 458,081.581 |
| 7 oct 2026 | 547.60 | 554.19 | 539.01 | 545.48 | −0.33% | 321,752.142 |
| 6 oct 2026 | 540.83 | 551.50 | 540.00 | 547.29 | +0.84% | 319,453.741 |
| 5 oct 2026 | 543.69 | 549.14 | 541.63 | 542.72 | −0.18% | 305,940.025 |
| 2 oct 2026 | 537.74 | 548.16 | 535.77 | 543.69 | +1.11% | 341,214.604 |
| 1 oct 2026 | 546.05 | 551.96 | 534.17 | 537.73 | −1.55% | 442,539.187 |
| 30 sep 2026 | 548.43 | 552.11 | 540.57 | 546.17 | −0.31% | 325,583.08 |
| 29 sep 2026 | 553.51 | 557.96 | 546.55 | 547.89 | −0.23% | 434,830.89 |
| 28 sep 2026 | 538.35 | 552.72 | 534.05 | 549.13 | +0.72% | 416,362.442 |
| 25 sep 2026 | 550.74 | 553.04 | 541.32 | 545.20 | −0.65% | 313,728.733 |
| 24 sep 2026 | 544.02 | 551.86 | 542.18 | 548.78 | +0.91% | 309,912.629 |
| 23 sep 2026 | 563.10 | 563.10 | 543.21 | 543.81 | −1.81% | 328,813.046 |
| 22 sep 2026 | 558.70 | 566.10 | 552.65 | 553.86 | −0.72% | 501,622.991 |
| 21 sep 2026 | 545.27 | 561.47 | 544.43 | 557.86 | +3.12% | 512,544.16 |
| 18 sep 2026 | 546.07 | 547.58 | 536.55 | 540.98 | −0.51% | 1.15 M |
| 17 sep 2026 | 539.98 | 547.50 | 539.31 | 543.73 | +2.49% | 433,868.146 |
| 16 sep 2026 | 541.15 | 542.14 | 529.01 | 530.52 | −2.54% | 651,861.889 |
| 15 sep 2026 | 554.20 | 555.59 | 537.75 | 544.32 | −0.79% | 591,649.433 |
| 14 sep 2026 | 544.94 | 552.67 | 537.26 | 548.65 | +0.34% | 403,565.771 |
| 11 sep 2026 | 541.17 | 547.08 | 531.56 | 546.78 | +2.08% | 419,988.963 |
| 10 sep 2026 | 537.40 | 542.80 | 530.80 | 535.63 | −1.15% | 625,815.352 |
| 9 sep 2026 | 543.89 | 550.06 | 540.01 | 541.86 | −1.34% | 489,462.64 |
| 8 sep 2026 | 563.00 | 564.84 | 541.82 | 549.23 | −2.64% | 629,920.854 |
| 4 sep 2026 | 555.07 | 566.87 | 553.42 | 564.12 | +1.26% | 515,819.428 |
| 3 sep 2026 | 559.27 | 568.44 | 549.62 | 557.11 | +0.97% | 665,231.165 |
| 2 sep 2026 | 545.68 | 559.76 | 545.01 | 551.74 | +1.11% | 597,255.712 |
| 1 sep 2026 | 527.84 | 551.96 | 527.84 | 545.66 | +1.59% | 828,531.733 |
| 31 ago 2026 | 521.10 | 543.58 | 518.95 | 537.10 | +3.79% | 1.1 M |
| 28 ago 2026 | 542.00 | 542.54 | 503.05 | 517.50 | −4.18% | 1.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.