Mercados españoles cerrados en 35 mins

Utz Brands, Inc. (UTZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,99+0,86 (+4,74%)
A partir del 10:54AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202418,4019,1918,0018,9918,99198.516
01 may 202418,0018,4017,8718,1318,131.229.700
30 abr 202418,1518,3617,9618,0318,031.153.400
29 abr 202418,6118,7217,7918,1518,15715.600
26 abr 202418,6718,7918,5018,6118,61353.000
25 abr 202418,7418,9718,5618,7518,75749.000
24 abr 202418,1218,8318,0918,7418,74876.600
23 abr 202418,0218,3917,9918,2618,26422.100
22 abr 202417,5618,1517,4618,0218,02569.000
19 abr 202417,5017,6517,0017,4217,42619.600
18 abr 202417,4517,7517,3517,6017,60399.900
17 abr 202417,3317,5317,2417,3517,35505.000
16 abr 202417,0117,3316,6517,1717,17467.000
15 abr 202417,1517,2216,9316,9916,99361.600
12 abr 202417,3317,3316,9817,1517,15399.100
12 abr 20240.059 Dividendo
11 abr 202417,6817,7017,3317,4417,38464.100
10 abr 202417,2817,6717,0517,5817,52780.200
09 abr 202417,5617,6817,2917,5217,461.085.300
08 abr 202417,3617,8917,3217,6217,56711.200
05 abr 202417,2817,4717,1217,3317,27657.300
04 abr 202417,4617,5517,1717,2517,19736.600
03 abr 202418,2418,2417,3817,3917,33776.300
02 abr 202418,4818,4818,1118,2318,17641.100
01 abr 202418,6918,8018,3218,6118,55485.800
28 mar 202418,3118,5818,3118,4418,38551.200
27 mar 202418,2318,5518,2318,3118,25718.900
26 mar 202418,2118,3018,1118,1118,05529.200
25 mar 202418,5718,6818,1318,1318,07541.300
22 mar 202418,3918,8118,3218,5718,51403.300
21 mar 202418,3918,7918,2818,3418,28574.600
20 mar 202418,5018,7318,1518,4118,35594.200
19 mar 202417,9018,4817,8318,4718,41805.200
18 mar 202417,9918,3017,9017,9217,86621.300
15 mar 202417,8318,3517,8318,2218,161.354.600
14 mar 202418,1718,4917,8817,9617,901.496.700
13 mar 202418,3518,5017,5517,7117,65815.400
12 mar 202417,7818,3517,5718,2918,231.260.300
11 mar 202417,8318,1517,8317,8817,82637.400
08 mar 202417,5617,9317,5617,8417,78466.700
07 mar 202417,7617,8217,4117,5717,51733.000
06 mar 202417,6517,8117,3117,6617,60740.900
05 mar 202417,8917,9817,3917,6117,55949.400
04 mar 202417,4617,9917,3817,9817,92941.500
01 mar 202418,0118,0117,3117,5217,461.169.500
29 feb 202417,9818,6617,2817,6917,633.094.900
28 feb 202418,4318,6818,2818,3418,28880.500
27 feb 202418,8619,0018,4818,4818,42713.800
26 feb 202419,1219,2018,7418,7918,73420.500
23 feb 202419,0319,2118,8019,1519,09469.700
22 feb 202418,6819,0918,5419,0719,01656.000
21 feb 202418,6818,8618,6118,6818,62425.000
20 feb 202419,0019,1218,6518,6818,62565.200
16 feb 202419,0019,2118,8919,0418,981.162.600
15 feb 202418,6719,1918,6719,1819,12619.700
14 feb 202418,5318,6518,0918,6218,56571.900
13 feb 202418,5718,6418,2818,4218,36707.400
12 feb 202418,4119,0818,4118,9818,92677.300
09 feb 202418,2118,4618,0018,4318,37841.300
08 feb 202417,7418,3217,7218,1818,12657.800
07 feb 202418,1718,1717,6517,7217,66829.700
06 feb 202418,4918,6217,9818,1718,11777.800
05 feb 202418,5318,6118,3018,5518,49664.800
02 feb 202418,0518,7017,9418,5918,53697.500
01 feb 202417,8418,2017,6218,1918,13818.600
31 ene 202417,4617,9017,3117,7017,641.512.000
30 ene 202417,4017,7317,3817,6317,57570.700
29 ene 202417,2417,6117,1417,3917,33636.300
26 ene 202417,1317,4217,0617,4117,35698.100
25 ene 202416,6417,0716,6317,0116,95751.300
24 ene 202416,6916,7216,4516,4916,43500.900
23 ene 202416,6116,7916,3916,5816,52590.700
22 ene 202416,2416,5216,2216,4616,40630.900
19 ene 202416,4516,4515,9316,1416,09976.000
18 ene 202416,4516,4516,1816,3916,33587.200
17 ene 202416,2916,6216,2916,4316,37656.400
16 ene 202416,2516,4816,1016,4716,41836.500
12 ene 202416,5416,6316,1016,2516,201.038.300
11 ene 202416,6416,6916,2216,3816,32965.600
10 ene 202417,1417,3516,5216,6116,551.124.100
09 ene 202417,2517,5817,0217,2517,19887.100
08 ene 202417,1617,5816,9517,3917,331.098.000
05 ene 202417,2517,7617,1617,1717,111.453.300
04 ene 202417,0717,4016,9717,2817,221.293.900
03 ene 202416,7417,4916,5117,0516,991.508.300
02 ene 202416,0316,6415,9616,3716,31783.500
29 dic 202316,1916,3016,0716,2416,19617.000
28 dic 202316,0016,4216,0016,2416,19521.700
27 dic 202315,8216,1815,7216,0415,99813.400
26 dic 202315,4815,9515,3315,8515,80648.500
22 dic 202315,3115,5615,3115,3715,32579.200
21 dic 202315,2915,4915,0415,3015,25674.900
20 dic 202315,7715,8415,1415,2115,16900.700
19 dic 202315,4115,6715,3015,5815,53698.800
18 dic 202315,1515,6314,6915,3615,311.427.800
15 dic 202314,3914,9014,1814,6114,561.275.600
15 dic 20230.057 Dividendo
14 dic 202314,7714,9814,4214,4514,34877.000
13 dic 202313,8514,7213,8514,6514,54999.600
12 dic 202313,9713,9913,7613,9013,80692.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...