Mercados españoles cerrados en 4 hrs 46 min

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,55-0,07 (-0,16%)
Al cierre: 04:00PM EDT
43,51 -0,04 (-0,09%)
Antes de la apertura: 07:03AM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202443,6243,7142,5043,5543,555.682.700
15 mar 202442,8043,6942,7843,6243,629.149.300
14 mar 202442,9143,0041,9942,8542,857.293.500
13 mar 202441,9143,3341,8643,0443,047.885.400
12 mar 202442,6742,8040,8342,1742,1712.149.800
11 mar 202442,8343,0742,5342,8942,897.371.000
08 mar 202444,1144,5143,2343,3043,307.726.700
07 mar 202444,0944,7244,0244,1244,125.597.200
06 mar 202444,1044,8343,8244,0744,075.927.700
05 mar 202443,7344,0343,4143,7443,746.078.300
04 mar 202444,5945,1843,6344,1444,1410.628.800
01 mar 202445,6145,7344,3844,8444,847.286.700
29 feb 202445,0045,6744,9345,4945,496.997.000
28 feb 202444,4345,1344,4044,7644,766.146.200
27 feb 202445,3945,5244,5544,9044,906.902.900
26 feb 202445,4746,2544,9744,9744,976.694.500
23 feb 202445,1145,7844,9645,5145,516.576.100
22 feb 202444,4545,8844,3945,2645,269.335.800
21 feb 202443,1144,1142,8944,0544,059.333.300
20 feb 202441,6843,7241,6843,4643,4612.299.000
16 feb 202442,2642,5441,6141,9941,996.977.900
15 feb 202443,3343,6942,5742,8342,836.694.600
14 feb 202441,8743,0141,7042,8342,837.489.300
13 feb 202441,8742,3841,1441,6241,629.501.000
12 feb 202442,1543,2942,0943,0243,027.376.600
09 feb 202442,8643,0441,6042,3342,339.216.200
08 feb 202441,2141,6640,4441,6241,627.406.100
07 feb 202441,2341,6440,8241,2841,286.535.000
06 feb 202439,8641,3039,7141,2341,236.553.600
05 feb 202440,7640,8339,9840,0140,018.629.100
02 feb 202441,3241,5440,9041,3741,375.737.000
01 feb 202441,6942,0840,3741,5041,507.493.200
31 ene 202441,4042,4640,8641,3841,387.855.900
30 ene 202441,7642,1841,5741,6641,665.264.200
29 ene 202442,5042,8742,0142,0942,097.935.200
26 ene 202443,0043,5642,3242,5542,556.921.400
25 ene 202442,0943,1041,7842,9642,9614.659.300
24 ene 202441,0641,3540,4840,8440,848.524.200
23 ene 202441,0242,3239,7740,4940,4930.849.100
22 ene 202439,2639,4938,2338,4538,4517.254.400
19 ene 202439,7239,7538,5638,8238,829.710.800
18 ene 202438,0539,8337,8839,7739,7711.183.800
17 ene 202438,4638,8337,6837,8837,889.483.400
16 ene 202439,2939,3838,1038,9338,9313.383.500
12 ene 202442,5742,6439,7639,7839,7826.539.200
11 ene 202444,0644,5443,4144,5144,516.750.300
10 ene 202443,6844,5043,4344,2644,268.337.500
09 ene 202443,5344,1643,0643,5443,549.334.300
08 ene 202441,4843,5241,4442,9242,9213.003.800
05 ene 202440,4142,0140,2841,7641,767.193.900
04 ene 202439,7140,8939,6040,4740,476.913.800
03 ene 202440,0640,5639,4039,5339,539.730.300
02 ene 202441,1341,6940,5640,7240,726.331.300
29 dic 202341,8441,9041,1841,2641,265.588.700
28 dic 202341,5642,0341,4841,9741,973.813.700
27 dic 202342,1242,2241,5341,7341,734.863.100
26 dic 202342,4642,5541,9742,0842,085.260.400
22 dic 202342,5842,9842,2642,5542,554.957.600
21 dic 202341,8042,6341,8042,5842,587.573.000
20 dic 202342,0042,7341,1341,1841,187.778.900
19 dic 202342,6042,9442,2242,4242,427.220.700
18 dic 202343,1943,3642,1542,3342,339.030.200
15 dic 202343,5143,8743,2243,5843,588.675.900
14 dic 202342,2243,7942,1443,5943,5912.180.900
13 dic 202340,8441,7239,8141,5841,588.726.300
12 dic 202340,6741,2840,4941,1041,107.963.100
11 dic 202340,9041,2240,4440,5640,566.018.800
08 dic 202341,3041,5840,7040,9740,978.087.000
07 dic 202341,4042,0641,1541,2641,2610.392.600
06 dic 202340,2441,8440,2340,9340,939.696.100
05 dic 202340,1140,2639,1139,5939,597.790.000
04 dic 202340,1640,8039,6640,5240,527.435.100
01 dic 202339,4840,3739,1740,2440,2410.622.500
30 nov 202339,5939,6738,6839,4039,407.059.700
29 nov 202339,2840,2239,1939,2539,255.970.600
28 nov 202339,3039,4138,3238,9638,966.732.000
27 nov 202339,5239,6038,8839,2139,215.153.400
24 nov 202340,0740,2839,5139,7139,713.151.300
22 nov 202340,4841,3839,6139,8039,808.768.100
21 nov 202339,6939,7539,1839,4439,444.950.400
20 nov 202339,5340,1439,3740,0240,024.844.200
17 nov 202339,7039,8239,3339,7639,764.941.600
16 nov 202339,8540,3239,1339,2839,285.829.600
15 nov 202339,7141,0539,6239,9439,9410.065.900
14 nov 202339,2039,5938,8639,3839,386.980.100
13 nov 202337,7838,3137,5038,1138,116.552.400
10 nov 202337,2538,1537,2337,9937,996.412.900
09 nov 202338,7638,8837,0637,3237,327.876.100
08 nov 202337,3938,5037,3438,0438,049.896.400
07 nov 202337,0237,1336,2337,0337,036.793.300
06 nov 202337,8837,9836,2536,7636,767.315.400
03 nov 202336,4637,8436,2937,5137,5113.062.100
02 nov 202335,5635,8535,2435,8235,826.850.000
01 nov 202335,0135,3634,4934,8134,818.361.000
31 oct 202334,5835,0334,2435,0135,016.842.400
30 oct 202334,2735,0734,1434,8034,808.390.000
27 oct 202335,0635,1333,6833,9033,907.817.900
26 oct 202334,8435,5434,6434,9234,928.741.600
25 oct 202335,0035,3534,8134,8534,858.362.500
24 oct 202335,5635,6435,0335,1435,147.842.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...