United Therapeutics Corporation (UTHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
405.805 |
0,05%
|
453,01
|
445,24
|
455,26
|
453,28
|
| 03/10/2025 |
548.605 |
1,94%
|
445,00
|
443,63
|
455,1082
|
453,07
|
| 02/10/2025 |
617.147 |
1,20%
|
438,68
|
432,605
|
444,52
|
443,44
|
| 01/10/2025 |
452.802 |
4,53%
|
417,61
|
417,61
|
439,445
|
438,18
|
| 30/09/2025 |
525.608 |
-1,25%
|
424,31
|
417,18
|
428,415
|
419,21
|
| 29/09/2025 |
590.649 |
-1,88%
|
434,00
|
415,00
|
434,00
|
424,31
|
| 26/09/2025 |
407.063 |
1,81%
|
425,42
|
422,99
|
433,57
|
432,66
|
| 25/09/2025 |
522.032 |
-3,12%
|
429,99
|
421,50
|
437,68
|
425,42
|
| 24/09/2025 |
495.574 |
1,01%
|
433,06
|
425,31
|
442,01
|
438,75
|
| 23/09/2025 |
777.389 |
4,66%
|
414,73
|
413,115
|
438,06
|
434,06
|
| 22/09/2025 |
344.734 |
-0,62%
|
412,12
|
412,12
|
420,58
|
414,73
|
| 19/09/2025 |
394.248 |
1,90%
|
409,87
|
408,75
|
419,2825
|
417,57
|
| 18/09/2025 |
361.856 |
1,55%
|
403,68
|
402,50
|
410,30
|
409,87
|
| 17/09/2025 |
277.820 |
1,54%
|
399,31
|
397,99
|
405,54
|
403,68
|
| 16/09/2025 |
235.321 |
-1,30%
|
400,23
|
397,00
|
403,745
|
397,97
|
| 15/09/2025 |
386.079 |
-0,45%
|
407,46
|
396,12
|
408,00
|
403,11
|
| 12/09/2025 |
325.592 |
0,02%
|
403,20
|
399,06
|
407,055
|
405,02
|
| 11/09/2025 |
275.730 |
2,20%
|
397,40
|
395,00
|
405,45
|
404,84
|
| 10/09/2025 |
305.430 |
-1,83%
|
404,65
|
396,26
|
405,34
|
396,50
|
| 09/09/2025 |
357.765 |
2,34%
|
394,00
|
385,055
|
404,00
|
403,80
|
| 08/09/2025 |
436.014 |
-1,47%
|
398,05
|
388,475
|
399,81
|
394,62
|
| 05/09/2025 |
620.101 |
5,27%
|
381,00
|
374,49
|
401,20
|
400,52
|
| 04/09/2025 |
993.636 |
-2,81%
|
392,3272
|
375,89
|
400,00
|
380,47
|
| 03/09/2025 |
1.113.889 |
-3,30%
|
405,00
|
385,01
|
410,00
|
391,45
|
| 02/09/2025 |
2.148.010 |
32,83%
|
427,90
|
403,0401
|
436,95
|
404,81
|
| 29/08/2025 |
313.262 |
-0,81%
|
306,50
|
303,085
|
309,60
|
304,76
|
| 28/08/2025 |
407.836 |
0,61%
|
305,50
|
302,19
|
308,995
|
307,24
|
| 27/08/2025 |
405.550 |
-1,25%
|
308,22
|
305,03
|
312,44
|
305,345
|
| 26/08/2025 |
505.274 |
1,23%
|
305,70
|
303,57
|
310,98
|
309,22
|
| 25/08/2025 |
401.800 |
-2,22%
|
312,23
|
304,84
|
313,66
|
305,38
|
| 22/08/2025 |
306.562 |
0,53%
|
312,39
|
307,125
|
315,72
|
312,23
|
| 21/08/2025 |
347.134 |
1,36%
|
304,69
|
303,59
|
311,37
|
310,66
|
| 20/08/2025 |
382.013 |
-2,14%
|
313,00
|
306,01
|
315,654
|
306,48
|
| 19/08/2025 |
283.088 |
-0,21%
|
314,10
|
311,355
|
317,46
|
313,22
|
| 18/08/2025 |
405.380 |
0,31%
|
314,1932
|
311,55
|
316,21
|
314,10
|
| 15/08/2025 |
368.025 |
0,34%
|
312,06
|
310,605
|
314,45
|
313,13
|
| 14/08/2025 |
419.965 |
0,76%
|
308,00
|
305,81
|
312,48
|
312,06
|
| 13/08/2025 |
396.533 |
2,76%
|
300,01
|
298,76
|
310,07
|
309,72
|
| 12/08/2025 |
581.638 |
0,32%
|
297,02
|
292,00
|
302,68
|
301,39
|
| 11/08/2025 |
252.669 |
-0,34%
|
302,01
|
300,43
|
307,00
|
300,43
|
| 08/08/2025 |
353.929 |
0,70%
|
299,05
|
296,39
|
305,36
|
301,50
|
| 07/08/2025 |
363.992 |
-0,99%
|
303,50
|
296,57
|
305,025
|
299,42
|
| 06/08/2025 |
373.371 |
-0,79%
|
304,26
|
299,10
|
307,0649
|
302,41
|
| 05/08/2025 |
511.154 |
4,16%
|
292,65
|
291,22
|
307,49
|
304,81
|
| 04/08/2025 |
379.097 |
-0,55%
|
294,00
|
287,645
|
294,40
|
292,65
|
| 01/08/2025 |
633.082 |
7,07%
|
290,00
|
280,10
|
296,60
|
294,28
|
| 31/07/2025 |
508.158 |
-2,57%
|
284,0067
|
272,175
|
284,0067
|
274,70
|
| 30/07/2025 |
504.259 |
-5,24%
|
283,382
|
280,57
|
300,47
|
281,95
|
| 29/07/2025 |
392.634 |
-0,20%
|
304,75
|
295,01
|
306,2356
|
297,56
|
| 28/07/2025 |
351.603 |
-2,09%
|
304,51
|
297,34
|
306,845
|
298,14
|
| 25/07/2025 |
237.970 |
-0,62%
|
305,87
|
302,1101
|
307,705
|
304,50
|
| 24/07/2025 |
291.349 |
0,26%
|
300,69
|
299,0152
|
310,00
|
306,41
|
| 23/07/2025 |
326.757 |
3,42%
|
293,99
|
293,99
|
308,09
|
305,61
|
| 22/07/2025 |
283.612 |
1,63%
|
292,01
|
291,4725
|
298,91
|
297,89
|
| 21/07/2025 |
212.037 |
0,38%
|
292,01
|
291,50
|
296,50
|
293,12
|
| 18/07/2025 |
204.410 |
-1,79%
|
296,80
|
290,92
|
302,52
|
292,01
|
| 17/07/2025 |
321.241 |
-0,28%
|
295,25
|
293,66
|
302,55
|
297,33
|
| 16/07/2025 |
265.150 |
1,68%
|
297,70
|
291,7199
|
300,37
|
298,16
|
| 15/07/2025 |
234.876 |
-1,49%
|
294,21
|
291,7199
|
300,37
|
293,24
|
| 14/07/2025 |
257.788 |
0,73%
|
295,51
|
293,93
|
298,47
|
297,68
|
| 11/07/2025 |
222.180 |
-1,55%
|
300,00
|
295,52
|
301,75
|
295,52
|
| 10/07/2025 |
381.126 |
-0,13%
|
296,80
|
295,34
|
302,44
|
300,16
|
| 09/07/2025 |
316.427 |
2,09%
|
290,53
|
290,53
|
301,30
|
300,56
|
| 08/07/2025 |
331.323 |
1,39%
|
294,30
|
286,675
|
298,46
|
294,42
|
| 07/07/2025 |
453.745 |
-1,39%
|
294,49
|
286,675
|
294,49
|
290,39
|
| 04/07/2025 |
211.668 |
-0,25%
|
295,66
|
291,13
|
298,30
|
294,49
|
| 03/07/2025 |
211.584 |
-0,08%
|
290,08
|
290,08
|
298,30
|
294,49
|
| 02/07/2025 |
306.617 |
1,48%
|
287,15
|
286,57
|
295,98
|
295,22
|
| 01/07/2025 |
303.842 |
1,24%
|
285,75
|
281,00
|
295,1832
|
290,91
|
| 30/06/2025 |
340.290 |
1,08%
|
285,00
|
283,5801
|
290,00
|
287,35
|
| 27/06/2025 |
177.114 |
0,03%
|
288,20
|
282,51
|
288,99
|
284,27
|
| 26/06/2025 |
272.929 |
-0,66%
|
290,68
|
283,52
|
290,68
|
284,09
|
| 25/06/2025 |
244.885 |
-1,37%
|
286,11
|
282,0001
|
291,15
|
285,97
|
| 24/06/2025 |
289.447 |
1,24%
|
289,95
|
282,0001
|
293,44
|
289,94
|
| 23/06/2025 |
650.034 |
-1,50%
|
288,00
|
282,62
|
293,95
|
286,39
|
| 20/06/2025 |
1.160.926 |
-0,33%
|
289,00
|
286,02
|
293,40
|
290,75
|
| 19/06/2025 |
484.770 |
1,79%
|
287,98
|
282,89
|
292,7375
|
291,72
|
| 18/06/2025 |
474.568 |
1,69%
|
287,21
|
282,89
|
292,17
|
291,72
|
| 17/06/2025 |
439.424 |
-0,58%
|
284,17
|
281,9654
|
290,99
|
286,88
|
| 16/06/2025 |
592.658 |
1,84%
|
283,00
|
281,6712
|
290,48
|
288,56
|
| 13/06/2025 |
415.550 |
-0,98%
|
277,16
|
275,59
|
287,12
|
283,35
|
| 12/06/2025 |
706.431 |
3,50%
|
282,01
|
274,06
|
288,55
|
286,14
|
| 11/06/2025 |
1.059.214 |
-1,98%
|
289,00
|
274,01
|
291,24
|
276,47
|
| 10/06/2025 |
2.017.825 |
-14,28%
|
325,37
|
274,01
|
329,845
|
281,36
|
| 09/06/2025 |
349.369 |
0,79%
|
328,00
|
323,52
|
329,845
|
328,40
|
| 06/06/2025 |
226.552 |
1,91%
|
324,10
|
318,2445
|
326,295
|
325,82
|
| 05/06/2025 |
327.631 |
-1,32%
|
325,00
|
284,73
|
335,00
|
319,71
|
| 04/06/2025 |
285.687 |
-0,07%
|
325,05
|
319,00
|
335,00
|
323,97
|
| 03/06/2025 |
334.327 |
-0,39%
|
317,93
|
316,79
|
326,94
|
324,20
|
| 02/06/2025 |
434.977 |
2,08%
|
317,50
|
316,79
|
326,94
|
325,48
|
| 30/05/2025 |
315.193 |
-0,61%
|
315,77
|
311,615
|
320,83
|
318,85
|
| 29/05/2025 |
352.328 |
1,50%
|
316,92
|
311,615
|
320,83
|
320,37
|
| 28/05/2025 |
333.085 |
0,25%
|
309,34
|
307,76
|
319,09
|
315,64
|
| 27/05/2025 |
355.237 |
2,34%
|
308,00
|
307,76
|
315,835
|
314,84
|
| 23/05/2025 |
211.770 |
-0,35%
|
308,25
|
302,785
|
310,7399
|
307,65
|
| 22/05/2025 |
245.467 |
-0,31%
|
306,91
|
303,62
|
310,97
|
308,72
|
| 21/05/2025 |
258.881 |
0,04%
|
305,87
|
304,24
|
312,72
|
309,68
|
| 20/05/2025 |
285.711 |
1,40%
|
304,68
|
300,51
|
312,05
|
309,57
|
| 19/05/2025 |
509.014 |
-0,01%
|
304,75
|
300,51
|
306,035
|
305,31
|
| 16/05/2025 |
390.480 |
0,47%
|
301,26
|
293,075
|
308,79
|
305,35
|
