Mercados españoles abiertos en 7 hrs 5 min

UFP Industries, Inc. (UFPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,51-2,64 (-2,22%)
Al cierre: 04:00PM EDT
116,51 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024120,00120,00115,81116,51116,51152.177
31 may 2024118,12119,63117,05119,48119,48226.500
30 may 2024116,47118,32116,30118,01118,01191.800
29 may 2024115,73116,45114,71115,36115,36260.800
28 may 2024120,58121,03116,30117,11117,11287.200
24 may 2024119,09120,44118,34120,14120,14175.600
23 may 2024119,94120,17117,36118,46118,46282.100
22 may 2024119,63120,43118,84119,58119,58171.200
21 may 2024119,64120,82118,45120,48120,48135.200
20 may 2024119,92121,22119,22120,16120,16182.200
17 may 2024119,41120,02118,57119,92119,92226.500
16 may 2024123,67123,67119,26119,48119,48299.300
15 may 2024123,14124,22121,98124,00124,00238.600
14 may 2024119,93121,38119,82121,28121,28239.400
13 may 2024119,36120,00118,59118,83118,83158.800
10 may 2024118,87119,23117,32118,08118,08229.700
09 may 2024118,56119,39117,38119,01119,01315.600
08 may 2024116,04118,88116,04118,78118,78313.000
07 may 2024118,00118,11116,21116,82116,82368.900
06 may 2024118,36119,80117,30117,98117,98357.700
03 may 2024118,37118,82115,59116,65116,65187.900
02 may 2024114,91115,60112,27115,49115,49293.600
01 may 2024111,64116,34111,01113,00113,00277.700
30 abr 2024113,64115,36112,51112,70112,70412.900
29 abr 2024113,99115,89113,99115,79115,79304.700
26 abr 2024112,94114,39112,59113,64113,64214.900
25 abr 2024112,02112,85109,58112,55112,55420.400
24 abr 2024113,72115,05112,55113,68113,68283.000
23 abr 2024112,58114,97112,58114,02114,02288.000
22 abr 2024112,41113,76111,29112,58112,58381.100
19 abr 2024110,13112,02110,13111,79111,79310.900
18 abr 2024112,70114,08110,34110,65110,65413.700
17 abr 2024115,30115,38111,58111,64111,64242.100
16 abr 2024113,50114,85112,27113,82113,82286.700
15 abr 2024115,85116,06113,85114,96114,96307.700
12 abr 2024115,68116,71114,85115,67115,67216.200
11 abr 2024115,38117,11114,62116,93116,93210.900
10 abr 2024115,33116,76114,29114,70114,70377.400
09 abr 2024119,14120,31117,49119,64119,64158.600
08 abr 2024119,68119,88118,88119,13119,13164.000
05 abr 2024118,40120,02117,94118,81118,81182.800
04 abr 2024123,05123,05118,10118,21118,21309.700
03 abr 2024118,37121,57118,03121,54121,54352.800
02 abr 2024117,90118,64116,64118,42118,42347.000
01 abr 2024123,01123,44119,87119,90119,90188.000
28 mar 2024121,77123,44121,50123,01123,01340.600
27 mar 2024118,93121,93118,93121,79121,79277.000
26 mar 2024119,36119,78117,82117,90117,90234.800
25 mar 2024119,15119,62118,25118,36118,36185.200
22 mar 2024121,18121,38119,03119,13119,13255.700
21 mar 2024119,93123,25119,61121,72121,72310.100
20 mar 2024116,81119,60116,29118,82118,82209.900
19 mar 2024114,12117,00114,12116,81116,81253.200
18 mar 2024116,00116,41114,02114,23114,23328.700
15 mar 2024113,27116,50110,65115,62115,621.051.200
14 mar 2024114,19114,84112,76113,99113,99370.000
13 mar 2024113,34116,06113,17115,09115,09261.500
12 mar 2024112,95114,34112,22113,46113,46257.600
11 mar 2024114,23114,23111,22113,33113,33327.300
08 mar 2024116,33118,19115,23115,23115,23252.700
07 mar 2024114,19116,01114,19115,10115,10248.100
06 mar 2024115,11115,11112,91113,74113,74371.700
05 mar 2024115,37116,04113,65113,93113,93364.900
04 mar 2024116,27118,72115,03115,65115,65222.600
01 mar 2024114,35116,15113,53115,96115,96189.600
29 feb 2024114,45114,91113,04114,63114,63266.700
29 feb 20240.33 Dividendo
28 feb 2024112,09113,71112,04113,33113,00192.700
27 feb 2024112,47113,69111,68113,49113,16256.700
26 feb 2024110,77112,39110,33111,41111,09221.600
23 feb 2024111,17112,47110,45111,87111,54252.800
22 feb 2024110,50111,65109,45111,35111,03415.200
21 feb 2024110,78110,91108,36110,11109,79380.000
20 feb 2024112,78113,90108,00110,06109,74597.000
16 feb 2024118,59120,76117,60118,63118,28371.200
15 feb 2024119,01120,20118,06119,76119,41310.800
14 feb 2024117,03117,93115,77117,62117,28275.300
13 feb 2024116,79117,26114,04114,85114,52331.200
12 feb 2024119,42121,89119,42121,49121,14288.200
09 feb 2024117,44119,37116,67118,90118,55347.800
08 feb 2024116,13118,02116,13117,44117,10306.900
07 feb 2024116,38117,79115,70116,12115,78264.900
06 feb 2024112,63115,50112,44115,49115,15258.400
05 feb 2024113,80113,80111,10112,63112,30185.200
02 feb 2024114,16115,94112,43115,18114,84197.800
01 feb 2024114,63116,51113,47116,27115,93233.800
31 ene 2024116,99116,99113,33113,45113,12264.900
30 ene 2024116,25117,17115,59116,89116,55189.200
29 ene 2024114,62116,32113,81116,25115,91223.600
26 ene 2024114,89115,27113,09113,91113,58277.300
25 ene 2024114,57114,91113,25114,13113,80272.800
24 ene 2024115,03115,10111,22112,20111,87315.300
23 ene 2024117,99118,16113,12113,25112,92323.100
22 ene 2024117,70118,35116,99117,69117,35297.100
19 ene 2024116,23116,51114,06116,32115,98198.300
18 ene 2024115,35116,23114,12115,81115,47171.600
17 ene 2024113,97115,58111,46114,22113,89194.000
16 ene 2024115,56116,28114,57115,99115,65248.600
12 ene 2024120,11120,11115,82116,67116,33246.400
11 ene 2024118,85119,56116,81118,76118,41177.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...