XNYS
Datos históricos de Unitil Corporation
Unitil Corporation · UTL
$52.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:30 UTC
- Variación en el periodo
- +9.26%
- Máximo
- US$57.26
- 28 de julio de 2026
- Mínimo
- US$46.91
- 14 de noviembre de 2025
- Volumen medio diario
- 0.13 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 | 52.20 | 52.64 | 52.02 | 52.26 | −0.23% | 58,140.162 |
| 8 oct 2026 | 51.91 | 52.66 | 51.32 | 52.38 | +1.18% | 140,532.146 |
| 7 oct 2026 | 51.10 | 51.97 | 50.88 | 51.77 | +1.15% | 107,261.055 |
| 6 oct 2026 | 50.98 | 51.21 | 50.15 | 51.18 | +1.05% | 98,493.638 |
| 5 oct 2026 | 51.07 | 51.17 | 50.44 | 50.65 | −1.07% | 154,944.266 |
| 2 oct 2026 | 51.08 | 51.70 | 50.60 | 51.20 | +1.19% | 395,915.388 |
| 1 oct 2026 | 50.54 | 50.95 | 49.93 | 50.60 | −0.32% | 170,910.012 |
| 30 sep 2026 | 51.24 | 51.27 | 50.56 | 50.76 | −0.45% | 173,488.152 |
| 29 sep 2026 | 50.17 | 51.15 | 49.92 | 50.99 | +1.27% | 187,857.947 |
| 28 sep 2026 | 51.00 | 51.00 | 50.09 | 50.35 | −1.24% | 116,581.94 |
| 25 sep 2026 | 50.75 | 51.04 | 50.38 | 50.98 | +0.28% | 143,242.325 |
| 24 sep 2026 | 51.02 | 51.14 | 50.36 | 50.84 | −0.02% | 175,591.624 |
| 23 sep 2026 | 51.44 | 51.52 | 48.39 | 50.85 | −1.53% | 109,413.092 |
| 22 sep 2026 | 51.87 | 52.53 | 51.50 | 51.64 | −0.41% | 129,736.889 |
| 21 sep 2026 | 51.89 | 52.37 | 51.29 | 51.85 | −0.13% | 104,617.083 |
| 18 sep 2026 | 52.56 | 52.83 | 51.68 | 51.92 | −2.31% | 226,708.457 |
| 17 sep 2026 | 52.59 | 53.31 | 52.20 | 53.15 | +1.49% | 270,625.663 |
| 16 sep 2026 | 52.53 | 52.88 | 51.77 | 52.37 | +0.46% | 179,188.212 |
| 15 sep 2026 | 52.43 | 53.00 | 52.13 | 52.13 | −0.95% | 133,926.083 |
| 14 sep 2026 | 53.80 | 54.23 | 52.40 | 52.63 | −0.87% | 92,759.101 |
| 11 sep 2026 | 53.70 | 53.70 | 52.61 | 53.09 | −0.08% | 122,697.929 |
| 10 sep 2026 | 54.03 | 54.30 | 53.13 | 53.13 | −1.15% | 198,104.458 |
| 9 sep 2026 | 53.94 | 54.27 | 53.28 | 53.75 | −0.44% | 97,951.644 |
| 8 sep 2026 | 53.62 | 54.37 | 53.47 | 53.99 | +0.52% | 93,963.469 |
| 4 sep 2026 | 53.61 | 54.04 | 53.55 | 53.71 | 0.00% | 78,243.847 |
| 3 sep 2026 | 53.76 | 54.33 | 53.10 | 53.71 | +0.34% | 115,104.528 |
| 2 sep 2026 | 53.76 | 53.91 | 53.02 | 53.53 | −0.15% | 163,508.233 |
| 1 sep 2026 | 53.58 | 53.72 | 53.21 | 53.61 | +0.13% | 90,680.609 |
| 31 ago 2026 | 52.69 | 53.59 | 52.54 | 53.54 | +0.83% | 176,900.556 |
| 28 ago 2026 | 53.82 | 54.08 | 53.10 | 53.10 | −0.69% | 193,331.688 |
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.