Mercados españoles abiertos en 6 hrs 36 min

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
413,50-11,61 (-2,73%)
Al cierre: 04:00PM EDT
413,50 0,00 (0,00%)
Después del cierre: 07:46PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024413,83418,79411,00413,50413,501.063.400
18 abr 2024428,82428,82416,58425,11425,11862.500
17 abr 2024428,80429,92423,68424,55424,55947.400
16 abr 2024430,90432,46422,10424,17424,171.144.500
15 abr 2024444,36444,87431,68433,24433,24904.800
12 abr 2024445,55448,50441,00442,32442,32487.200
11 abr 2024454,66455,08446,74447,91447,91450.200
10 abr 2024449,99453,70446,23450,95450,95876.100
09 abr 2024450,10455,33450,00454,80454,80595.000
08 abr 2024453,48457,75450,79452,78452,78967.300
05 abr 2024447,23455,40441,42444,75444,751.285.600
04 abr 2024443,91467,49443,58448,64448,642.916.900
03 abr 2024469,57474,12438,67439,98439,984.214.300
02 abr 2024527,50528,80516,46519,68519,68609.400
01 abr 2024520,84529,67520,84529,01529,01647.000
28 mar 2024515,67525,77513,68522,88522,88804.500
27 mar 2024515,64516,66507,02513,52513,52923.000
26 mar 2024505,66514,68505,00514,34514,34866.700
25 mar 2024521,97523,54505,26505,57505,57773.700
22 mar 2024522,00526,58515,27520,37520,371.061.000
21 mar 2024523,96531,11521,24523,55523,55967.900
20 mar 2024528,63532,70522,90523,96523,96694.700
19 mar 2024535,08535,08524,47529,08529,08811.500
18 mar 2024534,36544,36525,67532,33532,331.064.500
15 mar 2024504,00546,58502,20535,98535,982.890.900
14 mar 2024572,62574,76561,21565,44565,441.399.900
13 mar 2024559,83572,48558,33567,18567,18815.600
12 mar 2024549,13556,88548,15555,57555,57558.200
11 mar 2024540,62549,22538,54548,56548,56626.200
08 mar 2024549,67551,12540,12540,22540,22499.400
07 mar 2024550,14554,50546,36548,32548,32371.900
06 mar 2024555,10555,10543,63548,30548,30457.900
05 mar 2024548,00554,74539,13549,46549,46545.100
04 mar 2024545,88551,84542,84546,54546,54481.400
01 mar 2024548,31553,42543,37549,98549,98548.700
29 feb 2024559,26559,26546,78548,56548,561.022.500
28 feb 2024559,22563,17556,92559,16559,16343.800
27 feb 2024555,59562,80554,66561,41561,41428.100
26 feb 2024550,17557,98548,93556,32556,32396.100
23 feb 2024547,47553,65544,99549,78549,78371.700
22 feb 2024541,20547,48538,67544,06544,06478.700
21 feb 2024543,39548,60536,00538,79538,79723.000
20 feb 2024529,00542,80528,75541,29541,29702.300
16 feb 2024528,41536,85527,20532,09532,09353.300
15 feb 2024533,74536,88528,84529,88529,88467.800
14 feb 2024531,21533,75521,71526,59526,59543.700
13 feb 2024517,89532,43514,97531,06531,06753.500
12 feb 2024524,01527,66520,79525,06525,06529.600
09 feb 2024521,00524,34517,16522,63522,63489.500
08 feb 2024516,22522,16513,30519,12519,12667.900
07 feb 2024506,89516,91504,58514,04514,04799.900
06 feb 2024503,71504,16496,10502,00502,00636.500
05 feb 2024506,51509,27496,74502,38502,38620.200
02 feb 2024500,46510,05491,52505,33505,33590.300
01 feb 2024506,55508,08499,11503,52503,52551.300
31 ene 2024508,74510,86500,84502,05502,05561.400
30 ene 2024505,77511,58501,86508,74508,74831.700
29 ene 2024493,06509,60493,06507,99507,99910.700
26 ene 2024496,34499,42488,74493,59493,59706.400
25 ene 2024480,34493,54479,24493,22493,22798.100
24 ene 2024481,00484,28473,71478,77478,77560.000
23 ene 2024480,00480,84474,84479,90479,90525.400
22 ene 2024474,52478,24471,33476,90476,90436.900
19 ene 2024479,68479,68468,61472,57472,57517.100
18 ene 2024472,24476,96470,49475,50475,50402.100
17 ene 2024471,63476,12470,09472,76472,76440.100
16 ene 2024480,97483,60475,25476,01476,01761.100
12 ene 2024486,59486,96480,64482,08482,08443.200
11 ene 2024483,84484,38475,19482,83482,83555.300
10 ene 2024483,50487,49478,91480,91480,91462.900
09 ene 2024482,60489,10482,60485,06485,06567.900
08 ene 2024471,59483,46469,49482,96482,96622.700
05 ene 2024465,53476,45464,81471,12471,12473.500
04 ene 2024474,61475,30468,79468,92468,92481.300
03 ene 2024485,18486,48472,81473,82473,82594.800
02 ene 2024485,25492,11483,59486,61486,61480.700
29 dic 2023487,73491,65486,36489,99489,99460.800
28 dic 2023485,00487,64483,14486,84486,84328.900
27 dic 2023477,42483,28477,42483,26483,26369.400
26 dic 2023473,23477,65470,72477,38477,38497.900
22 dic 2023475,79476,90469,27471,36471,36513.900
21 dic 2023481,00485,33475,62477,47477,47581.700
20 dic 2023485,73489,65477,44477,57477,57530.300
19 dic 2023490,86493,54487,13489,43489,43505.500
18 dic 2023490,95493,18486,15488,48488,48517.000
15 dic 2023492,69494,54488,00490,63490,631.071.200
14 dic 2023494,33497,41492,25494,63494,63671.500
13 dic 2023493,23496,92487,01493,12493,12689.700
12 dic 2023485,00493,99482,66493,03493,03728.800
11 dic 2023484,76484,76477,43482,64482,64813.100
08 dic 2023489,38489,38481,98482,16482,16586.000
07 dic 2023493,86495,89486,64489,85489,85568.400
06 dic 2023484,00497,07481,50494,51494,51950.400
05 dic 2023483,46488,86480,26481,42481,42921.800
04 dic 2023472,32487,60471,79486,76486,761.613.700
01 dic 2023475,20479,27465,00472,03472,033.578.600
30 nov 2023426,75427,80419,30425,99425,992.126.100
29 nov 2023418,34423,45416,59420,01420,01918.400
28 nov 2023414,14421,22414,00417,96417,96595.000
27 nov 2023412,75417,83411,44414,75414,75703.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...