Mercados españoles abiertos en 4 hrs 38 min

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
397,00+7,71 (+1,98%)
Al cierre: 04:00PM EDT
397,50 +0,50 (+0,13%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 2024390,68399,87390,00397,00397,001.406.800
16 sept 2024377,51392,05377,51389,29389,291.144.900
13 sept 2024375,99382,84375,00378,34378,34762.400
12 sept 2024373,00377,02366,01373,08373,08735.000
11 sept 2024375,07375,07367,51372,30372,30727.600
10 sept 2024377,53377,53356,02373,50373,502.032.500
09 sept 2024368,25383,50368,00381,57381,571.498.300
06 sept 2024364,43369,13361,82367,59367,591.077.300
05 sept 2024361,97366,54361,00363,78363,78885.300
04 sept 2024357,00365,89356,68359,92359,921.155.000
03 sept 2024352,00367,58350,10358,80358,802.316.300
30 ago 2024344,09361,43342,00352,84352,844.999.800
29 ago 2024368,53375,61367,21367,58367,582.271.200
28 ago 2024368,26376,70366,74366,82366,821.331.000
27 ago 2024372,47373,49367,93371,35371,35972.400
26 ago 2024377,33381,17372,75374,98374,98878.200
23 ago 2024372,69379,82372,29378,65378,65987.900
22 ago 2024382,13383,25373,00374,26374,261.139.100
21 ago 2024374,74386,04374,74380,92380,921.529.300
20 ago 2024376,34378,10368,84369,05369,051.545.400
19 ago 2024382,51392,61376,10377,06377,062.648.600
16 ago 2024368,00383,71367,02377,23377,232.942.800
15 ago 2024371,64373,00358,35365,80365,804.424.900
14 ago 2024330,04332,92325,00329,05329,05970.800
13 ago 2024320,35333,13318,27331,56331,561.059.400
12 ago 2024321,25326,39318,17320,55320,55843.600
09 ago 2024325,86327,78321,82322,17322,17919.600
08 ago 2024322,25330,71322,18327,11327,11749.900
07 ago 2024327,12332,50320,79321,31321,31785.700
06 ago 2024327,26331,15325,84326,42326,42847.200
05 ago 2024333,47336,40326,93327,28327,281.076.600
02 ago 2024345,64346,51338,11341,01341,01959.300
01 ago 2024364,64364,87345,33349,95349,951.216.500
31 jul 2024369,76373,05364,66364,89364,89693.000
30 jul 2024364,00368,39361,40367,53367,53893.900
29 jul 2024371,80372,09362,10366,61366,611.079.100
26 jul 2024364,13372,37362,49369,46369,461.022.900
25 jul 2024372,00372,84363,01363,30363,301.164.300
24 jul 2024379,50381,00364,67369,61369,611.507.900
23 jul 2024389,87395,67388,98389,29389,29557.400
22 jul 2024390,92392,45382,21391,67391,67596.800
19 jul 2024394,60394,68387,00390,92390,92897.300
18 jul 2024396,99402,08390,64393,12393,12786.200
17 jul 2024407,65407,86398,22400,47400,47737.500
16 jul 2024399,46412,64396,28409,70409,70763.400
15 jul 2024404,00406,48393,01395,16395,161.148.700
12 jul 2024404,63413,88401,08412,94412,94845.600
11 jul 2024396,25403,70395,00400,82400,82627.500
10 jul 2024395,03398,46392,84396,03396,03631.100
09 jul 2024395,38398,59391,41396,01396,01644.000
08 jul 2024392,27403,26391,24395,82395,82912.300
05 jul 2024390,00390,67384,89390,00390,00550.200
03 jul 2024393,00396,99388,00389,67389,67431.400
02 jul 2024384,50394,49383,98393,02393,02749.500
01 jul 2024385,87390,50381,96384,41384,41862.000
28 jun 2024385,98388,02382,46385,87385,87818.000
27 jun 2024389,00391,43383,10385,95385,95932.700
26 jun 2024388,00390,34386,33387,88387,88489.300
25 jun 2024390,20392,44386,12388,19388,19595.200
24 jun 2024383,85394,82383,00389,72389,72834.100
21 jun 2024380,80385,67379,64383,85383,851.348.400
20 jun 2024381,85384,77376,39378,40378,40995.300
18 jun 2024388,00390,63382,28382,59382,59778.600
17 jun 2024390,11391,50385,40389,15389,15670.900
14 jun 2024395,25396,71388,50390,82390,82781.200
13 jun 2024393,00399,18392,43396,39396,39981.900
12 jun 2024389,75394,56386,25390,12390,12916.500
11 jun 2024381,99387,82380,24387,69387,69965.700
10 jun 2024381,55382,66376,56382,50382,50793.400
07 jun 2024383,09385,37380,40382,61382,61758.200
06 jun 2024384,43389,13382,27384,88384,88684.400
05 jun 2024390,00390,97385,09387,16387,16820.400
04 jun 2024386,99396,31386,50389,41389,41872.700
03 jun 2024394,40399,81386,09389,91389,911.188.500
31 may 2024421,21421,21382,12395,09395,093.378.100
30 may 2024381,65388,89380,74385,58385,582.349.900
29 may 2024379,00386,46377,82378,28378,281.264.600
28 may 2024381,35386,00377,69381,13381,13968.500
24 may 2024375,33383,41375,31381,78381,78967.800
23 may 2024380,25380,80376,02376,14376,14850.100
22 may 2024383,10383,10376,91378,33378,33769.800
21 may 2024386,51388,76378,09381,83381,83940.900
20 may 2024392,66394,98386,01386,50386,501.016.800
17 may 2024402,37402,37396,06399,56399,56533.500
16 may 2024401,84406,98400,60401,04401,04516.900
15 may 2024406,31407,00401,58403,41403,41501.000
14 may 2024407,40409,59401,30401,68401,68665.700
13 may 2024404,45411,60401,32403,96403,96708.300
10 may 2024397,00402,82397,00401,59401,59664.600
09 may 2024389,18397,14388,00396,67396,67602.600
08 may 2024393,51397,99387,23388,48388,48699.400
07 may 2024393,50398,80390,77393,67393,67789.000
06 may 2024397,28398,66392,75394,88394,88909.500
03 may 2024402,50404,51397,28397,39397,39591.300
02 may 2024402,52405,18396,73397,33397,33639.800
01 may 2024403,14404,51398,45402,11402,11575.700
30 abr 2024410,04412,04402,00404,84404,84904.700
29 abr 2024404,86410,04404,14410,04410,04673.800
26 abr 2024405,62411,35402,95406,39406,39637.700
25 abr 2024409,35409,35403,13408,01408,01707.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...