Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.945,55 +62,28 (+0,25%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 43,39 | 43,71 | 42,90 | 43,07 | 43,07 | 5.037.403 |
| 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 |
| 14 jul 2023 | 55,39 | 55,40 | 52,96 | 53,34 | 53,34 | 7.535.600 |
| 13 jul 2023 | 56,90 | 57,45 | 55,11 | 55,23 | 55,23 | 8.583.700 |
| 12 jul 2023 | 56,20 | 56,64 | 55,00 | 55,40 | 55,40 | 5.881.300 |
| 11 jul 2023 | 56,20 | 56,36 | 55,27 | 56,18 | 56,18 | 4.397.800 |
| 10 jul 2023 | 55,34 | 56,49 | 55,16 | 56,33 | 56,33 | 4.779.300 |
| 07 jul 2023 | 54,55 | 55,74 | 54,48 | 55,39 | 55,39 | 5.323.500 |
| 06 jul 2023 | 54,87 | 55,31 | 54,15 | 54,42 | 54,42 | 4.935.000 |
| 05 jul 2023 | 54,57 | 56,23 | 54,25 | 55,63 | 55,63 | 5.543.500 |
| 03 jul 2023 | 54,49 | 55,30 | 54,39 | 55,06 | 55,06 | 3.226.300 |
| 30 jun 2023 | 54,39 | 54,96 | 53,90 | 54,87 | 54,87 | 10.047.200 |
| 29 jun 2023 | 56,42 | 56,76 | 53,61 | 53,72 | 53,72 | 11.804.300 |
| 28 jun 2023 | 56,22 | 56,97 | 55,81 | 56,30 | 56,30 | 7.064.400 |
| 27 jun 2023 | 53,97 | 56,44 | 53,87 | 56,03 | 56,03 | 10.655.000 |
| 26 jun 2023 | 52,70 | 53,75 | 52,50 | 53,32 | 53,32 | 4.962.700 |
| 23 jun 2023 | 51,96 | 52,74 | 51,82 | 52,65 | 52,65 | 4.070.200 |
| 22 jun 2023 | 52,62 | 53,27 | 52,48 | 53,05 | 53,05 | 3.264.700 |
| 21 jun 2023 | 52,43 | 53,14 | 52,11 | 52,85 | 52,85 | 4.254.900 |
| 20 jun 2023 | 52,80 | 53,06 | 52,16 | 52,70 | 52,70 | 5.197.000 |
| 16 jun 2023 | 53,50 | 54,06 | 52,99 | 53,50 | 53,50 | 6.808.100 |
| 15 jun 2023 | 52,84 | 53,68 | 52,78 | 53,58 | 53,58 | 5.906.300 |
| 14 jun 2023 | 53,26 | 53,83 | 52,72 | 53,35 | 53,35 | 6.522.200 |
| 13 jun 2023 | 51,87 | 53,37 | 51,67 | 53,19 | 53,19 | 8.633.900 |
| 12 jun 2023 | 50,91 | 52,01 | 50,70 | 51,31 | 51,31 | 6.489.800 |
| 09 jun 2023 | 49,99 | 50,90 | 49,85 | 50,42 | 50,42 | 5.749.600 |
| 08 jun 2023 | 49,27 | 50,44 | 49,26 | 49,87 | 49,87 | 5.542.800 |
| 07 jun 2023 | 49,07 | 49,74 | 48,88 | 49,39 | 49,39 | 5.180.500 |
| 06 jun 2023 | 47,99 | 49,12 | 47,81 | 48,79 | 48,79 | 3.971.800 |
| 05 jun 2023 | 48,45 | 48,56 | 47,64 | 48,26 | 48,26 | 3.701.100 |
| 02 jun 2023 | 48,03 | 48,94 | 47,73 | 48,50 | 48,50 | 7.854.500 |
| 01 jun 2023 | 47,35 | 48,29 | 47,05 | 47,41 | 47,41 | 4.985.500 |
| 31 may 2023 | 48,75 | 48,90 | 46,97 | 47,47 | 47,47 | 7.530.000 |
| 30 may 2023 | 47,75 | 48,64 | 47,50 | 48,01 | 48,01 | 5.267.000 |
| 26 may 2023 | 47,51 | 48,18 | 46,93 | 47,26 | 47,26 | 4.408.400 |
| 25 may 2023 | 47,21 | 47,85 | 46,67 | 47,48 | 47,48 | 6.113.300 |
| 24 may 2023 | 47,40 | 47,43 | 45,97 | 46,66 | 46,66 | 7.675.800 |
| 23 may 2023 | 47,40 | 49,05 | 47,20 | 47,87 | 47,87 | 6.532.000 |
| 22 may 2023 | 47,74 | 48,11 | 46,62 | 47,41 | 47,41 | 6.024.700 |
| 19 may 2023 | 48,07 | 48,21 | 46,90 | 47,54 | 47,54 | 5.239.000 |
| 18 may 2023 | 47,73 | 48,25 | 47,46 | 48,13 | 48,13 | 5.947.900 |
| 17 may 2023 | 45,93 | 48,38 | 45,93 | 47,75 | 47,75 | 13.632.700 |
| 16 may 2023 | 44,97 | 46,17 | 44,57 | 45,35 | 45,35 | 5.617.300 |
| 15 may 2023 | 45,21 | 45,49 | 44,76 | 45,20 | 45,20 | 4.431.400 |
| 12 may 2023 | 45,42 | 45,63 | 44,43 | 45,08 | 45,08 | 4.201.700 |
| 11 may 2023 | 45,14 | 45,34 | 44,60 | 45,08 | 45,08 | 4.350.900 |
| 10 may 2023 | 46,95 | 47,04 | 44,24 | 45,52 | 45,52 | 7.466.900 |
| 09 may 2023 | 45,72 | 46,54 | 45,22 | 46,36 | 46,36 | 4.906.900 |
| 08 may 2023 | 45,31 | 46,24 | 45,23 | 45,86 | 45,86 | 6.963.100 |
| 05 may 2023 | 43,50 | 45,04 | 43,21 | 44,81 | 44,81 | 7.765.700 |
| 04 may 2023 | 44,35 | 44,65 | 42,60 | 42,92 | 42,92 | 8.970.900 |
| 03 may 2023 | 44,68 | 45,27 | 43,99 | 44,48 | 44,48 | 6.485.300 |
| 02 may 2023 | 44,01 | 44,60 | 43,07 | 44,53 | 44,53 | 6.887.900 |
| *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.
