ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2023421,34425,96418,77421,01421,01998.423
02 jun 2023405,57423,77405,57422,40422,401.663.800
01 jun 2023408,11409,92402,00403,83403,831.380.600
31 may 2023410,50417,41407,63409,83409,832.346.700
30 may 2023417,65418,00403,15412,20412,203.395.600
26 may 2023436,11439,87417,60420,27420,276.078.300
25 may 2023487,21489,61481,70485,12485,122.104.900
24 may 2023481,62485,55476,49481,43481,43796.300
23 may 2023479,90481,20475,09480,61480,61906.700
22 may 2023491,05492,21479,60480,68480,681.649.400
19 may 2023508,37509,93486,87491,05491,051.273.700
18 may 2023503,89514,34501,58513,61513,61731.300
17 may 2023502,78506,39500,86503,95503,95618.800
16 may 2023510,50512,41498,55498,99498,99997.300
15 may 2023513,88517,93508,36515,97515,97679.800
12 may 2023512,84518,27509,22513,88513,88925.700
11 may 2023506,06512,58503,59512,11512,11742.800
10 may 2023509,86512,89497,49504,51504,51755.900
09 may 2023510,80514,82508,00509,09509,09538.300
08 may 2023522,00522,58513,95515,73515,73427.700
05 may 2023516,66523,27516,28520,05520,05479.300
04 may 2023523,21524,26511,19514,00514,00584.800
03 may 2023519,78529,55512,86523,17523,17762.400
02 may 2023529,53532,48519,02530,94530,94612.500
01 may 2023551,72556,60528,65532,88532,88947.400
28 abr 2023546,08551,86544,51551,43551,43457.400
27 abr 2023550,00550,74539,04547,77547,77530.800
26 abr 2023539,27548,63539,27547,45547,45495.200
25 abr 2023545,47549,66541,63541,86541,86525.200
24 abr 2023539,78548,56539,05547,40547,40475.800
21 abr 2023544,01545,95539,00541,37541,37401.600
20 abr 2023540,85549,32540,70545,05545,05428.100
19 abr 2023541,68546,29539,85542,03542,03512.100
18 abr 2023537,08541,94535,70541,52541,52420.700
17 abr 2023536,24538,88531,67534,33534,33579.300
14 abr 2023528,20534,99526,11534,66534,66423.000
13 abr 2023524,00530,32522,44528,40528,40370.500
12 abr 2023527,71531,17522,36523,13523,13508.400
11 abr 2023529,50532,02525,68526,75526,75456.300
10 abr 2023518,78529,56517,16529,46529,46486.700
06 abr 2023530,00532,42520,73520,95520,95737.600
05 abr 2023544,90546,29530,19534,12534,12826.600
04 abr 2023551,19553,06545,50546,17546,17633.400
03 abr 2023546,62552,46543,62551,19551,19551.200
31 mar 2023538,75546,47538,09545,67545,67769.400
30 mar 2023527,81538,30526,04536,37536,37658.600
29 mar 2023533,00534,74525,62526,33526,33718.600
28 mar 2023520,52532,04520,52531,79531,79609.900
27 mar 2023516,46522,67514,37520,45520,45469.400
24 mar 2023514,80516,27507,17513,98513,98473.500
23 mar 2023510,82517,60508,63515,74515,74541.000
22 mar 2023515,65519,48509,77510,00510,00699.200
21 mar 2023514,20522,28513,28515,91515,91659.700
20 mar 2023507,33511,32502,55510,23510,23997.100
17 mar 2023511,05511,14501,04506,46506,461.229.000
16 mar 2023522,23525,01512,02513,84513,84742.500
15 mar 2023513,28524,51511,01524,18524,18812.500
14 mar 2023520,78525,00513,18518,42518,42718.100
13 mar 2023516,29521,86510,76513,68513,68774.400
10 mar 2023522,13533,24514,35521,18521,181.446.000
09 mar 2023526,04533,54519,50519,93519,931.158.700
08 mar 2023525,93527,35517,77524,10524,10635.500
07 mar 2023524,98528,57523,51526,04526,04669.000
06 mar 2023522,37527,93521,63523,40523,40641.200
03 mar 2023520,14523,72518,20522,06522,06573.200
02 mar 2023514,79522,21511,02521,12521,12446.900
01 mar 2023516,00518,89511,21516,02516,02458.100
28 feb 2023521,98527,07517,62518,80518,80514.100
27 feb 2023523,85529,50521,92523,15523,15445.800
24 feb 2023525,61527,51517,05519,99519,99728.300
23 feb 2023532,00537,52528,49531,47531,47537.700
22 feb 2023525,00532,18524,79531,11531,11432.500
21 feb 2023524,24528,38523,64524,94524,94383.100
17 feb 2023531,35533,68528,39530,00530,00419.700
16 feb 2023523,96532,00521,36531,56531,56523.800
15 feb 2023520,67527,90520,25526,56526,56380.100
14 feb 2023520,81527,10520,35524,65524,65399.400
13 feb 2023518,99521,54515,61520,18520,18422.200
10 feb 2023517,40519,19512,11515,75515,75711.100
09 feb 2023528,06531,69521,80522,08522,08630.100
08 feb 2023520,80524,65520,00523,22523,22351.900
07 feb 2023517,00526,08512,92524,96524,96542.400
06 feb 2023518,20522,42515,74518,00518,00370.400
03 feb 2023518,32521,98516,02520,76520,76337.100
02 feb 2023525,63528,64517,05520,83520,83545.900
01 feb 2023511,90525,89511,25523,59523,59531.800
31 ene 2023509,11514,25508,13513,96513,96503.300
30 ene 2023505,61512,69505,41507,97507,97433.300
27 ene 2023508,99511,00505,19505,67505,67439.700
26 ene 2023505,80509,05502,07506,82506,82391.200
25 ene 2023500,22502,83493,78502,63502,63299.400
24 ene 2023498,40503,04495,92501,53501,53555.100
23 ene 2023494,20500,95491,60500,47500,47417.800
20 ene 2023488,28495,94486,32491,25491,25589.500
19 ene 2023496,50499,81486,02488,12488,12628.500
18 ene 2023495,68501,44495,68500,08500,08544.800
17 ene 2023490,83495,00488,68494,59494,59467.700
13 ene 2023490,42495,39489,13490,99490,99406.500
12 ene 2023493,10495,89488,92491,83491,83446.800
11 ene 2023490,00495,52488,68493,55493,55519.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...