Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ULTA.US
365.80+36.75(+11.17%)(czas lokalny: 15.08.2024 16:00)Ulta Beauty Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 371.00 | 373.00 | 358.35 | 365.80 | 4 424 858 | 0 |
14.08.2024 | 330.04 | 332.92 | 325.00 | 329.05 | 970 798 | 0 |
13.08.2024 | 320.35 | 333.13 | 318.27 | 331.56 | 1 059 368 | 0 |
12.08.2024 | 321.25 | 326.39 | 318.17 | 320.55 | 843 647 | 0 |
09.08.2024 | 325.86 | 327.80 | 321.82 | 322.17 | 919 617 | 0 |
08.08.2024 | 322.25 | 330.71 | 322.18 | 327.11 | 749 902 | 0 |
07.08.2024 | 327.12 | 332.50 | 320.77 | 321.31 | 785 663 | 0 |
06.08.2024 | 327.26 | 331.15 | 325.77 | 326.42 | 847 410 | 0 |
05.08.2024 | 333.47 | 336.40 | 326.93 | 327.28 | 1 076 601 | 0 |
02.08.2024 | 346.10 | 346.87 | 338.11 | 341.01 | 959 256 | 0 |
01.08.2024 | 364.64 | 364.87 | 345.33 | 349.95 | 1 216 539 | 0 |
31.07.2024 | 369.76 | 373.05 | 364.66 | 364.89 | 693 094 | 0 |
30.07.2024 | 364.00 | 368.39 | 361.40 | 367.53 | 893 875 | 0 |
29.07.2024 | 371.80 | 372.09 | 362.10 | 366.61 | 1 079 139 | 0 |
26.07.2024 | 364.13 | 372.37 | 362.49 | 369.46 | 1 023 110 | 0 |
25.07.2024 | 372.00 | 372.83 | 363.01 | 363.30 | 1 164 263 | 0 |
24.07.2024 | 379.50 | 382.91 | 364.67 | 369.61 | 1 507 902 | 0 |
23.07.2024 | 389.87 | 395.67 | 388.98 | 389.29 | 557 614 | 0 |
22.07.2024 | 390.92 | 392.45 | 382.21 | 391.67 | 596 864 | 0 |
19.07.2024 | 394.60 | 394.68 | 386.99 | 390.92 | 897 250 | 0 |
18.07.2024 | 396.99 | 402.08 | 390.64 | 393.12 | 786 381 | 0 |
17.07.2024 | 407.65 | 407.86 | 398.22 | 400.47 | 737 659 | 0 |
16.07.2024 | 399.46 | 412.64 | 396.28 | 409.70 | 763 446 | 0 |
15.07.2024 | 405.00 | 406.48 | 393.01 | 395.16 | 1 148 688 | 0 |
12.07.2024 | 404.63 | 413.88 | 401.08 | 412.94 | 845 762 | 0 |
11.07.2024 | 396.25 | 403.70 | 395.00 | 400.82 | 627 497 | 0 |
10.07.2024 | 395.03 | 398.46 | 392.84 | 396.03 | 631 141 | 0 |
09.07.2024 | 395.38 | 399.02 | 391.41 | 396.01 | 645 522 | 0 |
08.07.2024 | 392.27 | 403.25 | 391.23 | 395.82 | 912 289 | 0 |
05.07.2024 | 390.00 | 390.67 | 384.89 | 390.00 | 550 375 | 0 |
03.07.2024 | 393.00 | 396.99 | 388.00 | 389.67 | 431 443 | 0 |
02.07.2024 | 384.50 | 394.49 | 383.98 | 393.02 | 749 462 | 0 |
01.07.2024 | 385.87 | 390.50 | 381.96 | 384.41 | 862 023 | 0 |
28.06.2024 | 385.98 | 388.02 | 382.45 | 385.87 | 818 118 | 0 |
27.06.2024 | 389.00 | 391.43 | 383.10 | 385.95 | 932 750 | 0 |
26.06.2024 | 388.00 | 390.33 | 386.33 | 387.88 | 489 261 | 0 |
25.06.2024 | 390.20 | 392.44 | 386.12 | 388.19 | 595 214 | 0 |
24.06.2024 | 383.85 | 394.82 | 383.00 | 389.72 | 834 112 | 0 |
21.06.2024 | 380.80 | 385.67 | 379.64 | 383.85 | 1 348 367 | 0 |
20.06.2024 | 381.85 | 384.81 | 376.39 | 378.40 | 995 254 | 0 |
18.06.2024 | 388.00 | 382.59 | 382.59 | 382.59 | 778 570 | 0 |
17.06.2024 | 390.11 | 391.50 | 385.40 | 389.15 | 670 959 | 0 |
14.06.2024 | 395.25 | 396.70 | 388.50 | 390.82 | 781 219 | 0 |
13.06.2024 | 393.00 | 399.17 | 392.43 | 396.39 | 981 864 | 0 |
12.06.2024 | 389.38 | 394.56 | 386.25 | 390.12 | 916 465 | 0 |
11.06.2024 | 381.99 | 387.87 | 380.24 | 387.69 | 965 612 | 0 |
10.06.2024 | 381.55 | 384.16 | 376.56 | 382.50 | 793 405 | 0 |
07.06.2024 | 384.00 | 385.37 | 380.39 | 382.61 | 758 376 | 0 |
06.06.2024 | 385.00 | 389.13 | 382.27 | 384.88 | 684 552 | 0 |
05.06.2024 | 390.00 | 390.98 | 385.09 | 387.16 | 820 380 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus