XNYS
Datos históricos de Utz Brands, Inc.
Utz Brands, Inc. · UTZ
$14.25
▼ -0.05 (-0.35%)
Última operación · 10/10/2026, 17:18:42 UTC
- Variación en el periodo
- +17.7%
- Máximo
- US$14.33
- 17 de septiembre de 2026
- Mínimo
- US$6.78
- 4 de junio de 2026
- Volumen medio diario
- 2.2 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 | 14.31 | 14.32 | 14.30 | 14.30 | −0.14% | 5.54 M |
| 8 oct 2026 | 14.29 | 14.33 | 14.28 | 14.32 | +0.21% | 3.17 M |
| 7 oct 2026 | 14.28 | 14.30 | 14.27 | 14.29 | +0.14% | 840,004.937 |
| 6 oct 2026 | 14.28 | 14.28 | 14.27 | 14.27 | −0.07% | 2.66 M |
| 5 oct 2026 | 14.29 | 14.29 | 14.26 | 14.28 | +0.07% | 1.56 M |
| 2 oct 2026 | 14.27 | 14.27 | 14.25 | 14.27 | +0.07% | 2.06 M |
| 1 oct 2026 | 14.25 | 14.27 | 14.25 | 14.26 | +0.07% | 1.74 M |
| 30 sep 2026 | 14.25 | 14.27 | 14.25 | 14.25 | 0.00% | 3.99 M |
| 29 sep 2026 | 14.25 | 14.26 | 14.24 | 14.25 | 0.00% | 1.1 M |
| 28 sep 2026 | 14.25 | 14.26 | 14.23 | 14.25 | +0.07% | 791,058.275 |
| 25 sep 2026 | 14.24 | 14.25 | 14.23 | 14.24 | 0.00% | 726,590.809 |
| 24 sep 2026 | 14.23 | 14.25 | 14.23 | 14.24 | +0.07% | 706,530.296 |
| 23 sep 2026 | 14.23 | 14.25 | 14.22 | 14.23 | 0.00% | 666,885.553 |
| 22 sep 2026 | 14.26 | 14.26 | 14.23 | 14.23 | +0.07% | 1.2 M |
| 21 sep 2026 | 14.25 | 14.25 | 14.21 | 14.22 | −0.14% | 1.55 M |
| 18 sep 2026 | 14.27 | 14.29 | 14.23 | 14.24 | −0.21% | 3.68 M |
| 17 sep 2026 | 14.28 | 14.33 | 14.27 | 14.27 | +0.07% | 1.4 M |
| 16 sep 2026 | 14.28 | 14.28 | 14.26 | 14.26 | −0.07% | 703,371.835 |
| 15 sep 2026 | 14.23 | 14.28 | 14.23 | 14.27 | +0.28% | 883,965.04 |
| 14 sep 2026 | 14.30 | 14.30 | 14.23 | 14.23 | −0.35% | 1.75 M |
| 11 sep 2026 | 14.25 | 14.28 | 14.24 | 14.28 | +0.35% | 2.38 M |
| 10 sep 2026 | 14.22 | 14.25 | 14.21 | 14.23 | +0.07% | 1.64 M |
| 9 sep 2026 | 14.21 | 14.22 | 14.21 | 14.22 | +0.07% | 955,012.473 |
| 8 sep 2026 | 14.20 | 14.23 | 14.20 | 14.21 | 0.00% | 1.23 M |
| 4 sep 2026 | 14.20 | 14.22 | 14.20 | 14.21 | −0.07% | 1.11 M |
| 3 sep 2026 | 14.20 | 14.25 | 14.18 | 14.22 | +0.14% | 2.95 M |
| 2 sep 2026 | 14.21 | 14.21 | 14.19 | 14.20 | −0.07% | 2.29 M |
| 1 sep 2026 | 14.22 | 14.22 | 14.20 | 14.21 | +0.07% | 1.03 M |
| 31 ago 2026 | 14.20 | 14.21 | 14.19 | 14.20 | 0.00% | 1.94 M |
| 28 ago 2026 | 14.20 | 14.23 | 14.19 | 14.20 | 0.00% | 1.13 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.