Scarica l'app Stockscreener
31.61
1.71%
0.53
Storico Dei Prezzi Delle Azioni Di United Utilities Group PLC ADR (UUGRY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-30 | $31.71 | $31.32 | $0.39 | 28,703.0 | +2.10% |
| 2025-05-28 | $31.12 | $30.91 | $0.206 | 71,717.0 | -0.42% |
| 2025-05-27 | $31.31 | $31.09 | $0.2198 | 79,626.0 | +0.03% |
| 2025-05-23 | $31.12 | $30.59 | $0.53 | 163,199.0 | +1.37% |
| 2025-05-22 | $30.75 | $30.38 | $0.373 | 28,619.0 | +0.07% |
| 2025-05-21 | $30.81 | $30.60 | $0.21 | 12,652.0 | +1.39% |
| 2025-05-20 | $30.32 | $30.01 | $0.31 | 14,890.0 | +0.68% |
| 2025-05-19 | $30.04 | $29.63 | $0.41 | 26,256.0 | +1.27% |
| 2025-05-16 | $29.65 | $29.14 | $0.51 | 22,107.0 | +1.43% |
| 2025-05-15 | $29.27 | $28.87 | $0.40 | 19,183.0 | +3.00% |
| 2025-05-14 | $28.42 | $28.20 | $0.215 | 48,055.0 | +0.57% |
| 2025-05-13 | $28.29 | $28.06 | $0.23 | 44,633.0 | -0.91% |
| 2025-05-12 | $28.70 | $28.32 | $0.385 | 29,206.0 | -3.06% |
| 2025-05-09 | $29.53 | $29.36 | $0.168 | 23,744.0 | +0.65% |
| 2025-05-08 | $29.89 | $29.18 | $0.7094 | 137,462.0 | -3.05% |
| 2025-05-07 | $30.32 | $30.05 | $0.27 | 23,708.0 | -0.68% |
| 2025-05-06 | $30.41 | $30.14 | $0.27 | 130,252.0 | +2.66% |
| 2025-05-05 | $30.00 | $28.93 | $1.07 | 12,784.0 | -0.42% |
| 2025-05-02 | $29.93 | $29.56 | $0.37 | 10,524.0 | -1.15% |
United Utilities Group PLC ADR Stock (UUGRY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni United Utilities Group PLC ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni UUGRY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni United Utilities Group PLC ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
United Utilities Group PLC ADR Storia dei prezzi delle azioni (UUGRY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $31.71 | $28.06 | $3.65 | 981,763.0 | +5.37% |
| 2025-04 | $30.16 | $25.38 | $4.78 | 1,098,998.0 | +15.25% |
| 2025-03 | $26.21 | $24.10 | $2.11 | 1,345,102.0 | +5.73% |
| 2025-02 | $25.45 | $24.14 | $1.31 | 4,078,542.0 | -2.80% |
| 2025-01 | $26.31 | $22.73 | $3.58 | 2,570,592.0 | -3.72% |
United Utilities Group PLC ADR Storia dei prezzi delle azioni (UUGRY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.10 | $25.11 | $3.99 | 1,062,085.0 | -6.96% |
| 2024-11 | $28.76 | $26.43 | $2.33 | 3,187,890.0 | +7.42% |
| 2024-10 | $28.77 | $26.09 | $2.68 | 2,102,686.0 | -5.95% |
| 2024-09 | $28.40 | $26.68 | $1.72 | 866,713.0 | +4.66% |
| 2024-08 | $27.27 | $24.54 | $2.73 | 1,894,452.0 | +1.05% |
| 2024-07 | $28.75 | $24.47 | $4.28 | 3,494,210.0 | +5.65% |
| 2024-06 | $27.18 | $24.81 | $2.37 | 2,229,692.0 | -5.88% |
| 2024-05 | $28.72 | $25.47 | $3.25 | 2,411,237.0 | +1.91% |
| 2024-04 | $26.85 | $25.02 | $1.84 | 1,009,057.0 | +0.67% |
| 2024-03 | $27.26 | $25.62 | $1.64 | 542,481.0 | +0.33% |
| 2024-02 | $27.22 | $25.51 | $1.71 | 1,353,511.0 | -3.93% |
| 2024-01 | $27.41 | $25.95 | $1.46 | 1,227,228.0 | -1.64% |
United Utilities Group PLC ADR Storia dei prezzi delle azioni (UUGRY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.82 | $26.45 | $2.37 | 854,769.0 | -1.51% |
| 2023-11 | $29.68 | $26.06 | $3.62 | 1,009,932.0 | +5.93% |
| 2023-10 | $26.34 | $22.37 | $3.97 | 5,022,833.0 | +12.92% |
| 2023-09 | $25.09 | $22.37 | $2.72 | 808,731.0 | -3.96% |
| 2023-08 | $26.03 | $23.08 | $2.95 | 1,117,995.0 | -6.91% |
| 2023-07 | $26.38 | $23.95 | $2.43 | 1,727,443.0 | +4.32% |
| 2023-06 | $27.38 | $24.36 | $3.02 | 1,320,435.0 | -3.10% |
| 2023-05 | $27.95 | $24.57 | $3.38 | 1,483,155.0 | -4.16% |
| 2023-04 | $27.55 | $25.71 | $1.84 | 155,583.0 | +2.87% |
| 2023-03 | $26.34 | $23.65 | $2.69 | 174,609.0 | +6.76% |
| 2023-02 | $26.80 | $24.38 | $2.42 | 115,023.0 | -5.75% |
| 2023-01 | $26.97 | $23.96 | $3.01 | 360,903.0 | +10.13% |
0.42%
7.38%
Capitalizzazione:
|
Volume (24 ore):