Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ULTA.US
402.11-2.73(-0.67%)(czas lokalny: 01.05.2024 16:00)Ulta Beauty Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.05.2024 | 403.14 | 404.58 | 398.45 | 402.11 | 575 722 | 0 |
30.04.2024 | 410.04 | 412.04 | 402.00 | 404.84 | 904 813 | 0 |
29.04.2024 | 404.86 | 410.04 | 404.14 | 410.04 | 673 827 | 0 |
26.04.2024 | 405.62 | 411.35 | 402.95 | 406.39 | 637 675 | 0 |
25.04.2024 | 409.35 | 409.35 | 403.13 | 408.01 | 707 068 | 0 |
24.04.2024 | 414.63 | 417.87 | 407.09 | 410.55 | 866 445 | 0 |
23.04.2024 | 420.86 | 424.85 | 417.27 | 419.27 | 692 353 | 0 |
22.04.2024 | 417.43 | 420.01 | 412.64 | 417.98 | 635 460 | 0 |
19.04.2024 | 413.83 | 418.79 | 411.00 | 413.50 | 1 072 899 | 0 |
18.04.2024 | 428.82 | 428.97 | 416.58 | 425.11 | 862 502 | 0 |
17.04.2024 | 429.36 | 429.92 | 423.67 | 424.55 | 947 644 | 0 |
16.04.2024 | 430.90 | 432.46 | 422.10 | 424.17 | 1 144 548 | 0 |
15.04.2024 | 444.36 | 444.87 | 431.59 | 433.24 | 904 772 | 0 |
12.04.2024 | 445.55 | 448.50 | 441.00 | 442.32 | 487 251 | 0 |
11.04.2024 | 454.66 | 455.08 | 446.74 | 447.91 | 450 213 | 0 |
10.04.2024 | 449.99 | 453.70 | 446.13 | 450.95 | 876 239 | 0 |
09.04.2024 | 450.10 | 455.33 | 450.00 | 454.80 | 595 027 | 0 |
08.04.2024 | 453.48 | 457.75 | 450.79 | 452.78 | 967 272 | 0 |
05.04.2024 | 447.23 | 455.40 | 441.42 | 444.75 | 1 285 887 | 0 |
04.04.2024 | 443.91 | 467.49 | 443.58 | 448.64 | 2 916 850 | 0 |
03.04.2024 | 469.57 | 474.12 | 438.67 | 439.98 | 4 214 327 | 0 |
02.04.2024 | 527.50 | 528.80 | 516.18 | 519.68 | 609 483 | 0 |
01.04.2024 | 520.84 | 529.67 | 520.84 | 529.01 | 647 023 | 0 |
28.03.2024 | 515.67 | 522.88 | 522.88 | 522.88 | 804 546 | 0 |
27.03.2024 | 515.64 | 518.03 | 507.02 | 513.52 | 923 015 | 0 |
26.03.2024 | 505.66 | 514.68 | 505.00 | 514.34 | 866 896 | 0 |
25.03.2024 | 521.97 | 523.63 | 505.26 | 505.57 | 773 757 | 0 |
22.03.2024 | 522.00 | 526.58 | 515.27 | 520.37 | 1 061 145 | 0 |
21.03.2024 | 523.96 | 531.11 | 521.23 | 523.55 | 967 907 | 0 |
20.03.2024 | 528.63 | 532.70 | 522.90 | 523.96 | 694 593 | 0 |
19.03.2024 | 535.08 | 535.59 | 524.46 | 529.08 | 811 628 | 0 |
18.03.2024 | 534.36 | 544.36 | 525.67 | 532.33 | 1 064 510 | 0 |
15.03.2024 | 504.00 | 546.58 | 502.20 | 535.98 | 2 891 583 | 0 |
14.03.2024 | 572.62 | 574.76 | 561.21 | 565.44 | 1 399 900 | 0 |
13.03.2024 | 559.83 | 572.48 | 558.33 | 567.18 | 815 571 | 0 |
12.03.2024 | 549.13 | 556.88 | 547.64 | 555.57 | 558 404 | 0 |
11.03.2024 | 540.98 | 549.22 | 538.54 | 548.56 | 626 352 | 0 |
08.03.2024 | 549.67 | 551.42 | 540.11 | 540.22 | 499 679 | 0 |
07.03.2024 | 550.14 | 554.50 | 546.36 | 548.32 | 372 050 | 0 |
06.03.2024 | 555.10 | 555.10 | 543.63 | 548.30 | 457 869 | 0 |
05.03.2024 | 548.00 | 554.73 | 539.13 | 549.46 | 545 166 | 0 |
04.03.2024 | 545.88 | 552.00 | 542.01 | 546.54 | 481 411 | 0 |
01.03.2024 | 548.31 | 553.43 | 543.35 | 549.98 | 548 687 | 0 |
29.02.2024 | 559.26 | 559.26 | 546.78 | 548.56 | 1 022 640 | 0 |
28.02.2024 | 559.22 | 563.17 | 556.72 | 559.16 | 343 814 | 0 |
27.02.2024 | 555.59 | 562.80 | 554.66 | 561.41 | 428 300 | 0 |
26.02.2024 | 550.17 | 557.98 | 548.93 | 556.32 | 396 099 | 0 |
23.02.2024 | 547.47 | 553.65 | 544.99 | 549.78 | 371 804 | 0 |
22.02.2024 | 541.20 | 547.48 | 538.67 | 544.06 | 478 752 | 0 |
21.02.2024 | 543.39 | 548.60 | 536.00 | 538.79 | 723 039 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus