Mercados españoles cerrados en 7 hrs 44 min
IBEX 35
10.243,30 +4,90 (+0,05%) Euro Stoxx 50
4.467,92 +15,15 (+0,34%) Dólar/Euro
1,0779 -0,0023 (-0,22%) Petróleo Brent
77,32 +0,12 (+0,16%) Oro
2.048,20 +11,90 (+0,58%) Bitcoin EUR
40.632,85 +2.158,62 (+5,61%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 40,11 | 40,26 | 39,11 | 39,59 | 39,59 | 7.776.900 |
| 04 dic 2023 | 40,16 | 40,80 | 39,66 | 40,52 | 40,52 | 7.435.100 |
| 01 dic 2023 | 39,48 | 40,37 | 39,17 | 40,24 | 40,24 | 10.622.500 |
| 30 nov 2023 | 39,59 | 39,67 | 38,68 | 39,40 | 39,40 | 7.059.700 |
| 29 nov 2023 | 39,28 | 40,22 | 39,19 | 39,25 | 39,25 | 5.970.600 |
| 28 nov 2023 | 39,30 | 39,41 | 38,32 | 38,96 | 38,96 | 6.732.000 |
| 27 nov 2023 | 39,52 | 39,60 | 38,88 | 39,21 | 39,21 | 5.153.400 |
| 24 nov 2023 | 40,07 | 40,28 | 39,51 | 39,71 | 39,71 | 3.151.300 |
| 22 nov 2023 | 40,48 | 41,38 | 39,61 | 39,80 | 39,80 | 8.768.100 |
| 21 nov 2023 | 39,69 | 39,75 | 39,18 | 39,44 | 39,44 | 4.950.400 |
| 20 nov 2023 | 39,53 | 40,14 | 39,37 | 40,02 | 40,02 | 4.844.200 |
| 17 nov 2023 | 39,70 | 39,82 | 39,33 | 39,76 | 39,76 | 4.941.600 |
| 16 nov 2023 | 39,85 | 40,32 | 39,13 | 39,28 | 39,28 | 5.829.600 |
| 15 nov 2023 | 39,71 | 41,05 | 39,62 | 39,94 | 39,94 | 10.065.900 |
| 14 nov 2023 | 39,20 | 39,59 | 38,86 | 39,38 | 39,38 | 6.980.100 |
| 13 nov 2023 | 37,78 | 38,31 | 37,50 | 38,11 | 38,11 | 6.552.400 |
| 10 nov 2023 | 37,25 | 38,15 | 37,23 | 37,99 | 37,99 | 6.412.900 |
| 09 nov 2023 | 38,76 | 38,88 | 37,06 | 37,32 | 37,32 | 7.876.100 |
| 08 nov 2023 | 37,39 | 38,50 | 37,34 | 38,04 | 38,04 | 9.896.400 |
| 07 nov 2023 | 37,02 | 37,13 | 36,23 | 37,03 | 37,03 | 6.793.300 |
| 06 nov 2023 | 37,88 | 37,98 | 36,25 | 36,76 | 36,76 | 7.315.400 |
| 03 nov 2023 | 36,46 | 37,84 | 36,29 | 37,51 | 37,51 | 13.062.100 |
| 02 nov 2023 | 35,56 | 35,85 | 35,24 | 35,82 | 35,82 | 6.850.000 |
| 01 nov 2023 | 35,01 | 35,36 | 34,49 | 34,81 | 34,81 | 8.361.000 |
| 31 oct 2023 | 34,58 | 35,03 | 34,24 | 35,01 | 35,01 | 6.842.400 |
| 30 oct 2023 | 34,27 | 35,07 | 34,14 | 34,80 | 34,80 | 8.390.000 |
| 27 oct 2023 | 35,06 | 35,13 | 33,68 | 33,90 | 33,90 | 7.817.900 |
| 26 oct 2023 | 34,84 | 35,54 | 34,64 | 34,92 | 34,92 | 8.741.600 |
| 25 oct 2023 | 35,00 | 35,35 | 34,81 | 34,85 | 34,85 | 8.362.500 |
| 24 oct 2023 | 35,56 | 35,64 | 35,03 | 35,14 | 35,14 | 7.842.400 |
| 23 oct 2023 | 35,00 | 35,93 | 34,69 | 35,38 | 35,38 | 9.656.000 |
| 20 oct 2023 | 35,77 | 35,98 | 35,07 | 35,09 | 35,09 | 11.953.000 |
| 19 oct 2023 | 36,09 | 37,16 | 35,91 | 36,03 | 36,03 | 14.628.600 |
| 18 oct 2023 | 38,08 | 38,63 | 36,14 | 36,24 | 36,24 | 34.214.100 |
| 17 oct 2023 | 39,45 | 40,44 | 39,38 | 40,12 | 40,12 | 11.983.200 |
| 16 oct 2023 | 39,12 | 39,84 | 38,75 | 39,53 | 39,53 | 6.678.600 |
| 13 oct 2023 | 39,47 | 39,83 | 38,55 | 38,72 | 38,72 | 8.257.900 |
| 12 oct 2023 | 41,67 | 41,67 | 39,52 | 39,82 | 39,82 | 9.377.100 |
| 11 oct 2023 | 40,40 | 41,14 | 40,27 | 41,00 | 41,00 | 6.218.600 |
| 10 oct 2023 | 40,40 | 41,35 | 40,29 | 40,39 | 40,39 | 6.497.600 |
| 09 oct 2023 | 40,73 | 40,78 | 39,04 | 39,78 | 39,78 | 11.089.400 |
| 06 oct 2023 | 41,27 | 42,48 | 40,96 | 41,82 | 41,82 | 6.346.100 |
| 05 oct 2023 | 41,88 | 42,13 | 41,13 | 41,32 | 41,32 | 6.480.500 |
| 04 oct 2023 | 40,90 | 41,71 | 40,40 | 41,41 | 41,41 | 7.731.100 |
| 03 oct 2023 | 41,48 | 41,55 | 40,35 | 40,53 | 40,53 | 7.045.900 |
| 02 oct 2023 | 42,32 | 42,60 | 41,44 | 41,62 | 41,62 | 6.398.900 |
| 29 sept 2023 | 42,57 | 42,99 | 41,85 | 42,30 | 42,30 | 6.659.900 |
| 28 sept 2023 | 42,00 | 43,08 | 41,74 | 42,31 | 42,31 | 6.091.900 |
| 27 sept 2023 | 42,80 | 42,87 | 41,62 | 42,03 | 42,03 | 5.258.000 |
| 26 sept 2023 | 42,70 | 43,38 | 42,51 | 42,65 | 42,65 | 5.139.200 |
| 25 sept 2023 | 42,75 | 43,08 | 42,14 | 42,93 | 42,93 | 5.129.400 |
| 22 sept 2023 | 43,39 | 43,71 | 42,90 | 43,07 | 43,07 | 5.091.800 |
| 21 sept 2023 | 44,01 | 44,50 | 43,57 | 43,69 | 43,69 | 6.039.500 |
| 20 sept 2023 | 45,50 | 45,75 | 44,32 | 44,36 | 44,36 | 4.419.000 |
| 19 sept 2023 | 44,45 | 45,30 | 44,39 | 45,24 | 45,24 | 4.191.900 |
| 18 sept 2023 | 45,35 | 45,42 | 44,49 | 44,63 | 44,63 | 5.493.200 |
| 15 sept 2023 | 45,31 | 46,45 | 45,19 | 45,70 | 45,70 | 5.869.600 |
| 14 sept 2023 | 46,29 | 46,37 | 45,31 | 45,42 | 45,42 | 7.128.900 |
| 13 sept 2023 | 46,12 | 46,77 | 45,39 | 45,79 | 45,79 | 9.290.900 |
| 12 sept 2023 | 47,91 | 48,20 | 47,33 | 47,60 | 47,60 | 3.416.200 |
| 11 sept 2023 | 47,60 | 47,96 | 46,99 | 47,69 | 47,69 | 4.113.500 |
| 08 sept 2023 | 47,60 | 47,98 | 47,05 | 47,44 | 47,44 | 4.862.200 |
| 07 sept 2023 | 48,15 | 48,25 | 47,49 | 47,68 | 47,68 | 5.505.300 |
| 06 sept 2023 | 47,90 | 49,71 | 47,90 | 48,34 | 48,34 | 6.623.800 |
| 05 sept 2023 | 48,98 | 49,33 | 47,38 | 48,47 | 48,47 | 12.327.600 |
| 01 sept 2023 | 50,13 | 50,16 | 49,12 | 49,72 | 49,72 | 3.266.000 |
| 31 ago 2023 | 50,52 | 50,54 | 49,48 | 49,81 | 49,81 | 4.160.000 |
| 30 ago 2023 | 50,18 | 50,58 | 49,93 | 50,10 | 50,10 | 3.075.000 |
| 29 ago 2023 | 49,31 | 50,66 | 49,08 | 50,28 | 50,28 | 4.165.300 |
| 28 ago 2023 | 49,06 | 49,84 | 48,91 | 49,19 | 49,19 | 4.459.400 |
| 25 ago 2023 | 49,47 | 49,54 | 48,52 | 48,94 | 48,94 | 4.235.900 |
| 24 ago 2023 | 50,04 | 50,40 | 48,94 | 49,40 | 49,40 | 4.674.200 |
| 23 ago 2023 | 49,29 | 50,63 | 48,66 | 50,39 | 50,39 | 4.779.500 |
| 22 ago 2023 | 49,84 | 50,14 | 49,00 | 49,43 | 49,43 | 2.870.700 |
| 21 ago 2023 | 49,41 | 49,73 | 48,93 | 49,63 | 49,63 | 3.512.200 |
| 18 ago 2023 | 48,79 | 49,41 | 48,55 | 49,10 | 49,10 | 4.901.800 |
| 17 ago 2023 | 50,63 | 50,71 | 49,50 | 49,53 | 49,53 | 5.527.100 |
| 16 ago 2023 | 51,36 | 52,07 | 50,61 | 50,72 | 50,72 | 4.356.800 |
| 15 ago 2023 | 51,80 | 51,93 | 51,22 | 51,34 | 51,34 | 4.262.100 |
| 14 ago 2023 | 52,09 | 52,54 | 51,72 | 52,31 | 52,31 | 3.273.100 |
| 11 ago 2023 | 52,59 | 52,69 | 51,82 | 52,26 | 52,26 | 4.062.800 |
| 10 ago 2023 | 53,47 | 53,78 | 52,49 | 52,95 | 52,95 | 4.642.500 |
| 09 ago 2023 | 54,77 | 54,91 | 52,94 | 53,13 | 53,13 | 5.550.600 |
| 08 ago 2023 | 53,02 | 54,91 | 52,95 | 54,86 | 54,86 | 6.648.900 |
| 07 ago 2023 | 52,98 | 53,80 | 52,43 | 53,68 | 53,68 | 5.672.500 |
| 04 ago 2023 | 52,45 | 52,59 | 51,82 | 52,37 | 52,37 | 4.407.000 |
| 03 ago 2023 | 52,05 | 52,48 | 51,56 | 52,16 | 52,16 | 5.985.000 |
| 02 ago 2023 | 52,50 | 52,94 | 52,21 | 52,67 | 52,67 | 4.778.200 |
| 01 ago 2023 | 53,55 | 53,62 | 52,26 | 53,26 | 53,26 | 6.147.900 |
| 31 jul 2023 | 54,24 | 54,44 | 53,98 | 54,31 | 54,31 | 3.804.200 |
| 28 jul 2023 | 53,87 | 54,69 | 53,71 | 54,17 | 54,17 | 6.036.100 |
| 27 jul 2023 | 53,94 | 54,28 | 52,82 | 53,26 | 53,26 | 7.710.000 |
| 26 jul 2023 | 54,30 | 54,89 | 53,59 | 54,57 | 54,57 | 5.921.400 |
| 25 jul 2023 | 55,13 | 55,16 | 53,32 | 54,22 | 54,22 | 12.127.000 |
| 24 jul 2023 | 57,07 | 57,27 | 55,69 | 56,06 | 56,06 | 8.119.000 |
| 21 jul 2023 | 57,24 | 58,23 | 56,40 | 57,61 | 57,61 | 11.414.200 |
| 20 jul 2023 | 55,83 | 57,56 | 54,65 | 56,57 | 56,57 | 22.003.300 |
| 19 jul 2023 | 54,58 | 55,12 | 54,03 | 54,80 | 54,80 | 8.730.600 |
| 18 jul 2023 | 53,17 | 55,01 | 53,12 | 54,79 | 54,79 | 5.582.300 |
| 17 jul 2023 | 53,30 | 54,18 | 53,16 | 53,33 | 53,33 | 4.609.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.