Mercados españoles cerrados en 4 hrs 25 min

UFP Technologies, Inc. (UFPT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
258,56+1,92 (+0,75%)
Al cierre: 04:00PM EDT
258,56 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 2024259,79260,06251,26258,56258,5626.500
24 may 2024248,91257,55248,58256,64256,6444.200
23 may 2024252,39252,39242,24247,03247,0339.000
22 may 2024257,70262,00250,99252,39252,3949.200
21 may 2024255,50264,24251,18262,58262,5850.400
20 may 2024258,91262,63256,28258,08258,0830.900
17 may 2024262,41262,41256,94259,75259,7529.000
16 may 2024261,70264,48260,18261,42261,4231.100
15 may 2024266,99268,15260,90261,69261,6938.600
14 may 2024262,70265,82258,71262,68262,6849.300
13 may 2024264,30264,89258,90259,21259,2130.400
10 may 2024261,42266,36260,25260,43260,4339.000
09 may 2024252,34264,83251,50261,42261,4257.000
08 may 2024251,56253,44247,13251,94251,9459.500
07 may 2024256,35259,56251,71253,04253,0469.600
06 may 2024264,70268,34251,24256,49256,4969.800
03 may 2024258,68265,94249,48262,14262,1473.400
02 may 2024245,33256,33239,02255,28255,28100.200
01 may 2024212,67245,26212,67235,84235,84145.000
30 abr 2024219,54222,69205,80205,94205,9477.300
29 abr 2024215,16223,80213,91222,59222,5958.900
26 abr 2024208,16214,57208,16213,25213,2540.200
25 abr 2024210,01211,71206,59209,65209,6539.800
24 abr 2024214,62216,51210,03214,38214,3846.000
23 abr 2024215,14220,09212,83213,33213,3361.900
22 abr 2024211,38215,60207,81213,08213,0864.400
19 abr 2024215,24222,59204,59207,92207,9279.100
18 abr 2024222,00228,50216,96217,74217,7439.400
17 abr 2024226,14228,78225,25225,63225,6369.800
16 abr 2024229,38230,25226,18227,00227,0070.100
15 abr 2024230,16234,19224,40228,74228,7461.800
12 abr 2024225,29230,07220,56228,99228,9935.500
11 abr 2024236,92240,56226,84227,86227,8672.300
10 abr 2024241,05245,45235,13236,93236,9347.200
09 abr 2024254,19255,57239,81248,85248,8574.500
08 abr 2024254,66255,28250,88253,27253,2740.600
05 abr 2024248,90254,67248,90251,35251,3555.700
04 abr 2024250,05255,14245,24250,20250,2082.000
03 abr 2024247,13252,93244,08248,24248,2456.400
02 abr 2024246,32250,66244,20247,59247,5973.300
01 abr 2024254,78255,50248,25250,83250,8361.700
28 mar 2024252,45255,99249,74252,20252,20144.500
27 mar 2024243,51257,29243,11252,15252,1572.300
26 mar 2024238,90241,62235,46240,62240,62114.000
25 mar 2024245,00246,52233,89236,09236,0993.200
22 mar 2024241,30244,63233,72244,60244,6097.500
21 mar 2024230,43239,54224,27237,41237,4198.200
20 mar 2024215,86228,89214,39225,96225,9689.800
19 mar 2024193,70214,57193,70214,39214,3969.600
18 mar 2024192,44195,42188,50193,87193,8789.200
15 mar 2024189,59193,44189,59193,40193,4070.900
14 mar 2024193,91195,83189,90192,04192,0439.000
13 mar 2024193,84198,11193,26195,57195,5741.600
12 mar 2024193,11196,06193,11195,26195,2643.000
11 mar 2024196,94200,88192,01193,37193,37115.800
08 mar 2024208,07210,69199,95199,95199,9580.900
07 mar 2024210,36211,32205,50206,48206,4856.400
06 mar 2024209,78209,78204,70207,26207,2654.600
05 mar 2024216,00217,24203,05204,29204,2950.200
04 mar 2024217,94221,02212,47215,82215,8241.700
01 mar 2024208,93217,86206,57216,80216,8048.000
29 feb 2024212,79213,93206,06208,31208,3173.700
28 feb 2024202,79208,32202,20208,26208,2643.900
27 feb 2024215,70216,81201,15205,93205,9363.000
26 feb 2024208,00217,10204,89215,62215,6246.300
23 feb 2024213,00213,43205,30210,58210,58116.600
22 feb 2024213,38220,82212,61214,09214,0989.300
21 feb 2024192,26210,95189,43210,19210,1998.900
20 feb 2024190,67194,59186,21193,81193,8153.300
16 feb 2024197,48200,00190,83193,28193,2851.100
15 feb 2024185,58198,94185,58198,00198,0081.800
14 feb 2024175,83185,93173,90185,18185,1861.800
13 feb 2024170,50175,51167,71172,63172,6366.600
12 feb 2024174,65177,90173,12176,78176,7847.900
09 feb 2024173,00175,34171,11174,72174,7225.900
08 feb 2024170,66173,57168,88172,79172,7944.400
07 feb 2024170,22176,82168,80170,66170,6649.700
06 feb 2024176,70176,70171,13171,40171,4037.300
05 feb 2024177,14182,67174,62178,69178,6954.600
02 feb 2024175,04176,65171,85175,88175,8833.900
01 feb 2024168,93177,99167,51177,59177,5945.300
31 ene 2024171,82174,01168,51168,51168,5160.000
30 ene 2024171,79173,78168,59171,99171,9938.900
29 ene 2024167,20174,27165,17172,26172,2661.100
26 ene 2024165,74167,01164,44166,73166,7340.800
25 ene 2024161,26164,34158,74164,04164,0450.200
24 ene 2024157,08161,92157,08161,01161,0153.400
23 ene 2024164,72164,72152,43155,66155,6659.200
22 ene 2024161,16165,03159,81162,93162,9359.600
19 ene 2024161,85161,85153,58159,25159,2588.200
18 ene 2024164,35164,91159,89160,70160,7072.700
17 ene 2024164,80167,33161,57162,14162,1492.900
16 ene 2024165,27170,95162,58167,63167,6350.500
12 ene 2024174,44176,10166,83167,21167,2142.100
11 ene 2024175,51178,77171,88174,68174,6877.100
10 ene 2024163,06175,12163,06175,04175,0482.800
09 ene 2024160,19164,47158,03163,46163,4639.400
08 ene 2024159,97163,78159,30162,55162,5555.900
05 ene 2024161,18163,08159,19159,37159,3757.600
04 ene 2024161,55164,33159,70162,68162,6853.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...