XNAS
Datos históricos de United Therapeutics Corporation
United Therapeutics Corporation · UTHR
$549.16
▲ +0.32 (+0.06%)
Última operación · 10/10/2026, 18:05:25 UTC
- Variación en el periodo
- +24.81%
- Máximo
- US$609.35
- 6 de mayo de 2026
- Mínimo
- US$409.07
- 28 de octubre de 2025
- Volumen medio diario
- 0.54 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 | 528.92 | 551.15 | 528.92 | 549.16 | +3.07% | 577,863.152 |
| 8 oct 2026 | 545.00 | 545.00 | 524.79 | 532.78 | −2.24% | 1.44 M |
| 7 oct 2026 | 542.41 | 558.30 | 541.90 | 545.00 | +0.62% | 1.01 M |
| 6 oct 2026 | 537.19 | 546.16 | 527.33 | 541.62 | +0.97% | 1.21 M |
| 5 oct 2026 | 540.41 | 547.98 | 535.53 | 536.40 | −0.98% | 833,723.33 |
| 2 oct 2026 | 570.00 | 577.02 | 541.27 | 541.70 | −5.19% | 1.12 M |
| 1 oct 2026 | 557.53 | 585.79 | 556.76 | 571.38 | +5.44% | 1.69 M |
| 30 sep 2026 | 482.20 | 557.37 | 475.46 | 541.89 | +12.55% | 3.34 M |
| 29 sep 2026 | 485.54 | 487.62 | 471.34 | 481.47 | −0.84% | 439,866.351 |
| 28 sep 2026 | 473.84 | 486.98 | 470.76 | 485.54 | +2.12% | 628,267.064 |
| 25 sep 2026 | 474.04 | 479.97 | 470.40 | 475.45 | +0.69% | 472,446.054 |
| 24 sep 2026 | 472.72 | 481.32 | 468.97 | 472.21 | −3.52% | 585,524.877 |
| 23 sep 2026 | 498.82 | 500.05 | 487.73 | 489.42 | −1.64% | 433,400.145 |
| 22 sep 2026 | 493.98 | 499.58 | 488.08 | 497.59 | +0.91% | 586,401.975 |
| 21 sep 2026 | 497.70 | 497.70 | 491.26 | 493.10 | −0.31% | 1.19 M |
| 18 sep 2026 | 498.07 | 499.23 | 492.57 | 494.63 | −0.53% | 1.5 M |
| 17 sep 2026 | 501.49 | 503.33 | 492.59 | 497.27 | −0.24% | 1.45 M |
| 16 sep 2026 | 500.62 | 505.78 | 497.67 | 498.48 | −0.37% | 488,401.478 |
| 15 sep 2026 | 505.44 | 507.15 | 498.85 | 500.35 | −0.47% | 1.6 M |
| 14 sep 2026 | 506.78 | 509.07 | 499.62 | 502.70 | +1.12% | 605,734.479 |
| 11 sep 2026 | 505.60 | 508.68 | 496.18 | 497.11 | −1.34% | 573,361.089 |
| 10 sep 2026 | 502.44 | 509.79 | 497.91 | 503.86 | −0.58% | 653,159.818 |
| 9 sep 2026 | 502.75 | 509.53 | 492.90 | 506.82 | +1.78% | 500,105.997 |
| 8 sep 2026 | 494.74 | 505.00 | 479.71 | 497.97 | +2.12% | 643,543.736 |
| 4 sep 2026 | 484.33 | 494.09 | 484.33 | 487.61 | −0.54% | 327,024.902 |
| 3 sep 2026 | 494.09 | 494.09 | 477.06 | 490.24 | −0.36% | 469,576.998 |
| 2 sep 2026 | 510.00 | 510.05 | 477.01 | 492.02 | −4.03% | 1.4 M |
| 1 sep 2026 | 514.20 | 517.75 | 510.39 | 512.70 | +0.45% | 478,996.155 |
| 31 ago 2026 | 510.95 | 515.55 | 507.03 | 510.38 | −0.99% | 538,523.044 |
| 28 ago 2026 | 527.94 | 530.50 | 513.72 | 515.46 | −2.36% | 266,869.884 |
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.