Mercados españoles abiertos en 1 hr 48 mins

United Community Banks, Inc. (UCBI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,76-0,34 (-1,35%)
Al cierre: 04:00PM EDT
24,76 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202424,9025,0424,7224,7624,76385.200
24 jun 202424,7125,2424,6325,1025,10488.100
21 jun 202424,7024,7024,3224,6124,611.606.000
20 jun 202424,8024,9924,6024,6624,66413.200
18 jun 202424,6725,3224,5824,9724,97621.700
17 jun 202424,1724,6724,0424,6724,67419.300
14 jun 202424,3624,4524,1024,2224,22371.800
14 jun 20240.23 Dividendo
13 jun 202425,0125,0224,5624,8324,60467.800
12 jun 202425,1825,7024,7925,0524,82501.500
11 jun 202424,3924,6024,1724,4424,21430.000
10 jun 202424,8224,8224,3924,5824,35478.600
07 jun 202424,9125,1324,9125,1224,89483.300
06 jun 202425,0325,2324,8925,1724,94321.900
05 jun 202425,1325,4624,8725,1224,89349.000
04 jun 202425,2025,4624,9524,9824,75317.200
03 jun 202425,9325,9325,2425,5125,27506.800
31 may 202425,4625,6925,0625,6625,42401.700
30 may 202425,3725,5325,1625,3725,13382.400
29 may 202424,8825,1224,5725,0024,77805.100
28 may 202425,7625,7625,2125,3325,10323.800
24 may 202425,8425,8425,4525,5725,33579.100
23 may 202426,7026,7025,6025,6825,44446.300
22 may 202426,6926,7826,4126,6226,37493.800
21 may 202426,7527,0226,6826,8426,59405.200
20 may 202426,9427,1126,7726,7826,53386.500
17 may 202426,9927,3026,8626,9626,71443.800
16 may 202426,9227,0026,7326,8526,60286.300
15 may 202427,1027,3326,6426,9426,69311.900
14 may 202426,8526,9026,5226,8226,57290.300
13 may 202426,9126,9126,5126,5426,29288.200
10 may 202426,6926,7826,4326,6426,39246.000
09 may 202426,4526,7326,2926,7126,46364.900
08 may 202425,9526,4225,7726,3726,13294.800
07 may 202426,5426,6726,2626,2826,04361.700
06 may 202426,4426,5926,3426,3926,15390.300
03 may 202426,4526,6726,1526,3226,08302.900
02 may 202425,8326,1225,7126,0525,81435.700
01 may 202425,4626,1825,4625,6625,42654.300
30 abr 202425,5025,5525,1925,2325,00449.600
29 abr 202426,0226,1925,6125,6425,40474.200
26 abr 202425,8926,2825,8725,9825,74377.400
25 abr 202425,9726,0625,3725,8225,58474.400
24 abr 202425,8026,5325,5326,3326,09595.300
23 abr 202425,5426,3025,3126,1825,94554.000
22 abr 202425,1225,7625,0825,5425,30556.300
19 abr 202424,5225,2924,4725,2525,021.035.200
18 abr 202424,5524,8224,4624,7024,47476.400
17 abr 202424,8425,1124,5524,5724,34668.900
16 abr 202424,6824,8024,4024,5424,31625.000
15 abr 202424,8325,1324,6424,9024,67857.000
12 abr 202424,5724,8224,5124,7824,55421.300
11 abr 202425,0125,1524,6224,9224,69522.500
10 abr 202425,5626,0624,6224,9024,67952.200
09 abr 202425,7226,1425,6926,1325,89482.300
08 abr 202425,5425,7725,4325,6125,37281.300
05 abr 202425,0825,4424,8725,3125,08372.100
04 abr 202425,5225,7925,1825,2525,02761.700
03 abr 202424,8025,2224,8025,1224,89724.400
02 abr 202425,0125,1824,7925,0424,81734.900
01 abr 202426,1426,2725,2825,2925,06665.600
28 mar 202425,8526,4425,8526,3226,08850.100
27 mar 202424,9525,9924,9225,9725,73578.600
26 mar 202425,2825,2824,7424,7524,52399.800
25 mar 202424,9225,3524,9124,9924,76621.400
22 mar 202425,5925,5924,6924,8024,57897.500
21 mar 202425,5125,8525,3825,4725,231.250.900
20 mar 202424,6225,6824,5725,3525,121.394.800
19 mar 202424,7525,0524,7124,7624,53411.800
18 mar 202425,1625,3024,7524,8424,61422.500
15 mar 202424,7325,2724,7325,1024,871.418.400
14 mar 202425,4525,5424,6724,9224,69681.900
14 mar 20240.23 Dividendo
13 mar 202425,4725,9325,4725,7125,24601.100
12 mar 202425,9526,0925,4525,5925,13411.600
11 mar 202426,1826,3626,0326,1025,63331.600
08 mar 202426,7426,7426,1526,2225,74388.900
07 mar 202426,5726,8226,1526,2425,76492.400
06 mar 202426,3226,7625,5926,2725,79500.600
05 mar 202424,8926,3224,8526,2625,78680.400
04 mar 202425,6326,0025,0225,0324,58669.800
01 mar 202425,8225,8925,3425,6525,19402.100
29 feb 202426,1726,5125,8226,0125,54588.900
28 feb 202425,4026,0125,3525,5625,10630.800
27 feb 202425,7625,9925,5925,7525,281.716.100
26 feb 202425,7526,0625,4525,6725,20569.400
23 feb 202426,1926,3925,8126,0625,59552.100
22 feb 202426,4326,7425,6926,1825,71815.300
21 feb 202426,6826,7926,4326,5726,09665.900
20 feb 202426,7527,1426,7326,7926,30393.000
16 feb 202427,4727,6227,0827,1426,65503.800
15 feb 202426,8828,0026,8727,6627,16776.200
14 feb 202426,5426,7326,0626,6326,15546.900
13 feb 202426,4926,9425,7126,1525,68860.600
12 feb 202427,1828,1627,1327,8827,37547.000
09 feb 202426,9927,3526,5327,2426,75503.400
08 feb 202426,4926,9426,4826,9126,42457.900
07 feb 202426,7826,9126,2526,6826,20484.700
06 feb 202426,7427,0826,5626,7726,28440.300
05 feb 202426,9527,0326,5126,8126,32569.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...