XNYS
Datos históricos de U.S. Physical Therapy, Inc.
U.S. Physical Therapy, Inc. · USPH
$86.32
▲ +1.65 (+1.95%)
Última operación · 10/10/2026, 18:36:17 UTC
- Variación en el periodo
- −3.48%
- Máximo
- US$93.50
- 24 de octubre de 2025
- Mínimo
- US$58.19
- 8 de mayo de 2026
- Volumen medio diario
- 0.2 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 | 84.09 | 85.55 | 83.46 | 84.67 | +1.38% | 143,471.077 |
| 8 oct 2026 | 82.74 | 84.39 | 82.51 | 83.52 | +0.68% | 177,332.1 |
| 7 oct 2026 | 82.81 | 84.97 | 82.73 | 82.96 | −0.80% | 233,952.723 |
| 6 oct 2026 | 84.72 | 85.85 | 82.80 | 83.63 | −0.39% | 190,468.333 |
| 5 oct 2026 | 84.13 | 84.57 | 82.87 | 83.96 | +0.29% | 243,918.816 |
| 2 oct 2026 | 83.21 | 84.69 | 82.55 | 83.72 | +1.36% | 239,781.584 |
| 1 oct 2026 | 85.58 | 85.92 | 82.60 | 82.60 | −3.65% | 140,763.243 |
| 30 sep 2026 | 86.46 | 87.22 | 85.72 | 85.73 | −0.49% | 137,611.977 |
| 29 sep 2026 | 85.66 | 86.39 | 84.63 | 86.15 | +0.07% | 208,176.132 |
| 28 sep 2026 | 85.21 | 87.37 | 84.88 | 86.09 | +1.47% | 196,532.02 |
| 25 sep 2026 | 83.76 | 85.31 | 83.76 | 84.84 | +1.29% | 130,578.585 |
| 24 sep 2026 | 82.68 | 84.88 | 82.68 | 83.76 | +1.34% | 175,667.433 |
| 23 sep 2026 | 83.24 | 83.96 | 81.86 | 82.65 | −0.63% | 133,183.727 |
| 22 sep 2026 | 83.27 | 85.26 | 82.42 | 83.17 | +0.87% | 217,024.572 |
| 21 sep 2026 | 82.23 | 83.35 | 81.90 | 82.45 | −0.02% | 169,776.204 |
| 18 sep 2026 | 82.73 | 83.27 | 81.35 | 82.47 | −0.73% | 336,794.62 |
| 17 sep 2026 | 83.56 | 84.49 | 82.09 | 83.08 | −0.37% | 190,730.176 |
| 16 sep 2026 | 81.48 | 84.08 | 79.01 | 83.39 | +2.01% | 173,939.695 |
| 15 sep 2026 | 81.11 | 82.71 | 79.20 | 81.75 | +1.53% | 308,384.35 |
| 14 sep 2026 | 78.40 | 81.11 | 76.42 | 80.52 | +2.29% | 195,439.177 |
| 11 sep 2026 | 79.10 | 79.60 | 78.05 | 78.72 | +1.30% | 184,721.837 |
| 10 sep 2026 | 78.20 | 79.20 | 76.97 | 77.71 | −0.21% | 115,775.643 |
| 9 sep 2026 | 77.97 | 78.60 | 77.32 | 77.87 | −1.07% | 135,722.4 |
| 8 sep 2026 | 78.39 | 79.57 | 77.92 | 78.71 | −0.81% | 164,325.626 |
| 4 sep 2026 | 78.41 | 79.74 | 77.77 | 79.35 | +0.90% | 91,804.416 |
| 3 sep 2026 | 79.21 | 79.42 | 77.74 | 78.64 | +0.51% | 164,624.825 |
| 2 sep 2026 | 78.05 | 79.05 | 77.62 | 78.24 | +0.63% | 100,067.921 |
| 1 sep 2026 | 77.94 | 79.94 | 77.38 | 77.75 | +0.01% | 131,296.753 |
| 31 ago 2026 | 78.35 | 79.49 | 77.49 | 77.74 | −1.13% | 184,786.504 |
| 28 ago 2026 | 79.73 | 80.36 | 78.18 | 78.63 | −0.59% | 98,770.403 |
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.