Mercado abrirá em 4 h 27 min

Unitil Corporation (UTL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
53,72+0,16 (+0,30%)
No fechamento: 04:00PM EDT
53,72 -0,08 (-0,15%)
Pós-fechamento: 04:01PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202453,3654,5752,8553,7253,7236.300
07 de mai. de 202452,0053,8852,0053,5653,5656.700
06 de mai. de 202452,5753,6952,3353,2953,2946.000
03 de mai. de 202452,6453,1052,0252,6352,6336.000
02 de mai. de 202452,6752,9651,8152,3852,3845.600
01 de mai. de 202451,1153,1950,5052,7552,7571.100
30 de abr. de 202450,0951,2649,3050,9450,9455.700
29 de abr. de 202450,0650,7949,8150,3550,3555.200
26 de abr. de 202450,7450,8249,9249,9449,9435.400
25 de abr. de 202450,6850,7349,8850,4950,4935.000
24 de abr. de 202450,1751,1250,0050,8050,8034.600
23 de abr. de 202450,4951,4950,2750,7550,7542.000
22 de abr. de 202450,1950,6349,6550,1750,1746.500
19 de abr. de 202449,1950,3749,1950,1950,1958.600
18 de abr. de 202448,7149,3248,3649,1549,1557.600
17 de abr. de 202449,0149,2148,1748,5648,5641.300
16 de abr. de 202448,2948,7547,4048,3748,3764.900
15 de abr. de 202449,0049,2348,2948,8448,8439.900
12 de abr. de 202449,2549,7548,5648,8948,8932.700
11 de abr. de 202449,5449,6348,6849,4649,4645.400
10 de abr. de 202449,8249,8248,5549,1049,1052.200
09 de abr. de 202451,1551,1550,1550,6450,6430.400
08 de abr. de 202450,7951,4850,2250,7950,7934.400
05 de abr. de 202450,5851,0249,7350,4450,4434.100
04 de abr. de 202451,6851,8050,2350,6550,6576.600
03 de abr. de 202451,4451,5050,6551,0851,0838.500
02 de abr. de 202450,0052,0750,0051,4551,4575.300
01 de abr. de 202452,7152,7150,9551,7151,7153.200
28 de mar. de 202451,8652,5951,4052,3552,3563.600
27 de mar. de 202451,2351,9750,8551,7851,7833.000
26 de mar. de 202451,1551,3150,2050,7250,7252.100
25 de mar. de 202451,5651,9550,6650,9050,9045.900
22 de mar. de 202452,6052,6051,2051,3251,3226.600
21 de mar. de 202451,8852,6851,3152,1952,1954.600
20 de mar. de 202450,6551,7550,2651,5151,5144.700
19 de mar. de 202450,9051,6350,6950,9150,9135.600
18 de mar. de 202450,7551,2650,5950,7750,7733.100
15 de mar. de 202450,4451,2150,4050,9250,92138.500
14 de mar. de 202451,3051,5450,1050,7350,7363.000
13 de mar. de 202451,3852,2351,3851,7451,7457.000
12 de mar. de 202452,0152,0351,3151,4251,4230.300
11 de mar. de 202452,0752,1151,5451,9651,9647.000
08 de mar. de 202452,9353,2252,1352,2752,2731.400
07 de mar. de 202452,3252,9951,8652,7052,7052.200
06 de mar. de 202453,0453,2951,2651,8251,8295.000
05 de mar. de 202452,6453,3052,4752,5852,5847.700
04 de mar. de 202451,3352,5850,7752,4952,4939.400
01 de mar. de 202451,0051,7750,5051,7251,7244.200
29 de fev. de 202450,5851,3550,0550,9650,9664.100
28 de fev. de 202450,0250,7949,9150,0650,0636.800
27 de fev. de 202450,6251,3449,8550,4150,4154.100
26 de fev. de 202450,2650,4849,7650,2150,2131.300
23 de fev. de 202450,1551,0650,0050,5650,5634.700
22 de fev. de 202450,0950,6049,5550,2750,2738.700
21 de fev. de 202450,2750,8750,1250,5350,5334.400
20 de fev. de 202450,1950,9649,4750,0650,06163.100
16 de fev. de 202450,6350,9650,0550,7550,7559.100
15 de fev. de 202449,1950,9749,1050,8650,8677.600
14 de fev. de 202448,5449,4448,0048,9648,9655.100
13 de fev. de 202445,2649,8445,2647,7447,74109.900
13 de fev. de 20240.425 Dividendo
12 de fev. de 202448,5750,3448,5349,8949,4765.400
09 de fev. de 202447,9548,7447,4648,5748,1668.400
08 de fev. de 202447,9748,4547,4548,0647,6551.600
07 de fev. de 202448,0948,8247,8748,2347,8238.100
06 de fev. de 202448,0448,5347,7447,9147,5095.500
05 de fev. de 202448,2148,7247,4248,0447,6354.300
02 de fev. de 202448,7349,3747,6049,0048,5849.600
01 de fev. de 202447,8249,9047,5449,7849,3645.500
31 de jan. de 202449,1849,4947,4747,5247,1252.800
30 de jan. de 202449,2949,5348,5548,9948,5724.300
29 de jan. de 202449,0649,6248,5249,2548,8350.700
26 de jan. de 202448,9949,1648,4849,0048,5820.600
25 de jan. de 202448,6048,9247,8348,5648,1553.400
24 de jan. de 202449,2149,2147,8048,0647,6548.000
23 de jan. de 202449,1449,6748,6148,7248,3038.600
22 de jan. de 202449,0251,5648,8149,1448,7252.800
19 de jan. de 202449,0049,0048,3248,5848,1728.100
18 de jan. de 202447,9148,7947,6148,7748,3544.400
17 de jan. de 202447,9748,6247,3647,9347,5269.700
16 de jan. de 202449,3949,6547,7147,9847,5760.100
12 de jan. de 202449,8649,9049,3049,6549,2336.200
11 de jan. de 202450,4250,4248,6749,3648,9458.800
10 de jan. de 202451,8951,8950,6250,6850,2536.900
09 de jan. de 202451,7452,2051,3651,7351,2941.700
08 de jan. de 202452,2752,4451,7052,2451,7932.200
05 de jan. de 202452,5752,9851,8452,0351,5959.000
04 de jan. de 202453,7954,0852,7452,9152,4642.900
03 de jan. de 202453,5754,0253,0253,2852,8345.800
02 de jan. de 202452,3353,4352,3353,3252,8742.900
29 de dez. de 202352,5353,1352,1052,5752,1251.600
28 de dez. de 202353,0953,2752,7052,7152,2625.200
27 de dez. de 202352,9753,4052,6453,0352,5834.000
26 de dez. de 202351,8453,0051,8052,6752,2239.000
22 de dez. de 202351,8752,5051,7851,9851,5436.200
21 de dez. de 202351,3751,5650,8751,4250,9833.200
20 de dez. de 202351,9352,9550,9251,2050,7672.700
19 de dez. de 202351,5252,1250,7851,7551,3159.200
18 de dez. de 202351,0251,5050,1951,4851,0465.700
15 de dez. de 202352,3852,3850,5250,5950,16375.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...