Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.988,73 +460,93 (+0,95%)
Ultrapar Participações S.A. (UGP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 4,1900 | 4,2200 | 4,1100 | 4,1100 | 4,1100 | 1.009.800 |
| 05 sept 2024 | 4,0900 | 4,1800 | 4,0900 | 4,1800 | 4,1800 | 1.499.100 |
| 04 sept 2024 | 4,0500 | 4,1100 | 4,0400 | 4,0700 | 4,0700 | 626.000 |
| 03 sept 2024 | 4,0800 | 4,0900 | 3,9900 | 4,0200 | 4,0200 | 1.162.100 |
| 30 ago 2024 | 4,0700 | 4,1800 | 4,0600 | 4,1600 | 4,1600 | 1.074.200 |
| 29 ago 2024 | 4,1600 | 4,1600 | 4,0700 | 4,1200 | 4,1200 | 906.800 |
| 28 ago 2024 | 4,2400 | 4,2900 | 4,2200 | 4,2500 | 4,2500 | 547.600 |
| 27 ago 2024 | 4,3200 | 4,3500 | 4,2800 | 4,2800 | 4,2800 | 464.000 |
| 26 ago 2024 | 4,3100 | 4,3800 | 4,3100 | 4,3400 | 4,3400 | 624.200 |
| 23 ago 2024 | 4,3100 | 4,3600 | 4,2500 | 4,3300 | 4,3300 | 901.700 |
| 22 ago 2024 | 4,2800 | 4,2900 | 4,2200 | 4,2200 | 4,2200 | 931.900 |
| 21 ago 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3400 | 4,3400 | 1.243.700 |
| 20 ago 2024 | 4,4100 | 4,4300 | 4,3200 | 4,3400 | 4,3400 | 884.600 |
| 19 ago 2024 | 4,4300 | 4,5100 | 4,4100 | 4,4400 | 4,4400 | 1.049.500 |
| 19 ago 2024 | 0.045 Dividendo | |||||
| 16 ago 2024 | 4,4100 | 4,4200 | 4,3400 | 4,4000 | 4,3550 | 844.200 |
| 15 ago 2024 | 4,3500 | 4,3900 | 4,3000 | 4,3500 | 4,3055 | 513.000 |
| 14 ago 2024 | 4,3800 | 4,4000 | 4,3200 | 4,3300 | 4,2857 | 875.000 |
| 13 ago 2024 | 4,2700 | 4,3800 | 4,2600 | 4,3800 | 4,3352 | 1.288.800 |
| 12 ago 2024 | 4,2400 | 4,2800 | 4,2000 | 4,2300 | 4,1867 | 1.236.000 |
| 09 ago 2024 | 4,1500 | 4,2900 | 4,1400 | 4,2100 | 4,1669 | 1.561.700 |
| 08 ago 2024 | 4,0500 | 4,0800 | 3,9400 | 4,0400 | 3,9987 | 3.752.200 |
| 07 ago 2024 | 3,9800 | 4,2500 | 3,9800 | 4,2200 | 4,1768 | 2.847.800 |
| 06 ago 2024 | 3,9500 | 4,0000 | 3,9200 | 3,9500 | 3,9096 | 1.444.500 |
| 05 ago 2024 | 3,8300 | 3,9200 | 3,7800 | 3,8900 | 3,8502 | 2.809.800 |
| 02 ago 2024 | 3,9600 | 4,0200 | 3,8900 | 4,0000 | 3,9591 | 2.148.100 |
| 01 ago 2024 | 3,9700 | 4,0500 | 3,9100 | 3,9400 | 3,8997 | 1.137.900 |
| 31 jul 2024 | 4,0000 | 4,0300 | 3,9000 | 3,9400 | 3,8997 | 2.411.100 |
| 30 jul 2024 | 4,0100 | 4,0800 | 3,9900 | 4,0200 | 3,9789 | 836.100 |
| 29 jul 2024 | 4,0600 | 4,0700 | 4,0100 | 4,0500 | 4,0086 | 547.600 |
| 26 jul 2024 | 3,9400 | 4,0700 | 3,9200 | 4,0600 | 4,0185 | 1.689.500 |
| 25 jul 2024 | 4,0100 | 4,0200 | 3,9600 | 3,9900 | 3,9492 | 1.677.400 |
| 24 jul 2024 | 4,0300 | 4,1200 | 4,0200 | 4,0600 | 4,0185 | 1.679.800 |
| 23 jul 2024 | 4,1400 | 4,1500 | 4,0700 | 4,1000 | 4,0581 | 1.430.900 |
| 22 jul 2024 | 4,1500 | 4,2300 | 4,1400 | 4,1700 | 4,1274 | 1.253.100 |
| 19 jul 2024 | 4,1400 | 4,2000 | 4,1200 | 4,1700 | 4,1274 | 919.500 |
| 18 jul 2024 | 4,1500 | 4,1900 | 4,0500 | 4,0500 | 4,0086 | 933.000 |
| 17 jul 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2164 | 1.429.000 |
| 16 jul 2024 | 4,1900 | 4,2400 | 4,1400 | 4,1800 | 4,1372 | 1.722.400 |
| 15 jul 2024 | 4,1700 | 4,1900 | 4,1100 | 4,1300 | 4,0878 | 1.354.100 |
| 12 jul 2024 | 4,2300 | 4,2600 | 4,1800 | 4,1900 | 4,1471 | 738.700 |
| 11 jul 2024 | 4,2800 | 4,3000 | 4,2300 | 4,2700 | 4,2263 | 1.094.100 |
| 10 jul 2024 | 4,3200 | 4,3500 | 4,2000 | 4,2300 | 4,1867 | 1.665.700 |
| 09 jul 2024 | 4,1900 | 4,3000 | 4,1600 | 4,2500 | 4,2065 | 1.415.800 |
| 08 jul 2024 | 4,0200 | 4,1300 | 3,9900 | 4,1300 | 4,0878 | 1.143.300 |
| 05 jul 2024 | 4,0500 | 4,0600 | 3,9600 | 4,0600 | 4,0185 | 1.049.900 |
| 03 jul 2024 | 3,9500 | 4,0100 | 3,9400 | 4,0000 | 3,9591 | 943.300 |
| 02 jul 2024 | 3,8400 | 3,8700 | 3,7800 | 3,8300 | 3,7908 | 1.104.300 |
| 01 jul 2024 | 3,9000 | 3,9500 | 3,8400 | 3,8600 | 3,8205 | 1.140.400 |
| 28 jun 2024 | 3,9600 | 3,9700 | 3,8900 | 3,9100 | 3,8700 | 892.400 |
| 27 jun 2024 | 3,9300 | 4,0300 | 3,9100 | 4,0300 | 3,9888 | 1.025.700 |
| 26 jun 2024 | 3,9200 | 3,9600 | 3,9000 | 3,9300 | 3,8898 | 799.500 |
| 25 jun 2024 | 4,0600 | 4,0800 | 3,9900 | 3,9900 | 3,9492 | 937.900 |
| 24 jun 2024 | 4,0500 | 4,1300 | 4,0400 | 4,1000 | 4,0581 | 935.200 |
| 21 jun 2024 | 3,9900 | 4,0600 | 3,9700 | 4,0200 | 3,9789 | 1.936.800 |
| 20 jun 2024 | 4,0300 | 4,0600 | 3,9300 | 3,9800 | 3,9393 | 1.622.500 |
| 18 jun 2024 | 3,9900 | 4,0500 | 3,9500 | 3,9500 | 3,9096 | 965.900 |
| 17 jun 2024 | 4,0000 | 4,0500 | 3,9700 | 3,9900 | 3,9492 | 1.025.400 |
| 14 jun 2024 | 4,1300 | 4,1500 | 4,0600 | 4,0700 | 4,0284 | 1.566.300 |
| 13 jun 2024 | 4,0900 | 4,0900 | 4,0000 | 4,0500 | 4,0086 | 1.691.400 |
| 12 jun 2024 | 4,2000 | 4,2200 | 4,0700 | 4,0900 | 4,0482 | 1.653.200 |
| 11 jun 2024 | 4,2300 | 4,3000 | 4,2000 | 4,2300 | 4,1867 | 838.400 |
| 10 jun 2024 | 4,1800 | 4,2500 | 4,1700 | 4,2300 | 4,1867 | 1.322.600 |
| 07 jun 2024 | 4,3100 | 4,3500 | 4,2200 | 4,2200 | 4,1768 | 1.201.300 |
| 06 jun 2024 | 4,3800 | 4,4500 | 4,3500 | 4,3600 | 4,3154 | 1.553.900 |
| 05 jun 2024 | 4,3500 | 4,4000 | 4,3200 | 4,3500 | 4,3055 | 1.003.900 |
| 04 jun 2024 | 4,3200 | 4,3700 | 4,2900 | 4,3500 | 4,3055 | 1.802.300 |
| 03 jun 2024 | 4,4500 | 4,4700 | 4,3600 | 4,4100 | 4,3649 | 856.800 |
| 31 may 2024 | 4,5100 | 4,5200 | 4,4100 | 4,4300 | 4,3847 | 2.617.600 |
| 30 may 2024 | 4,5200 | 4,6200 | 4,4800 | 4,5900 | 4,5431 | 699.200 |
| 29 may 2024 | 4,5900 | 4,6000 | 4,5400 | 4,5500 | 4,5035 | 1.400.400 |
| 28 may 2024 | 4,7000 | 4,7200 | 4,6200 | 4,6700 | 4,6222 | 1.708.000 |
| 24 may 2024 | 4,6900 | 4,7300 | 4,6300 | 4,6500 | 4,6024 | 1.323.300 |
| 23 may 2024 | 4,7300 | 4,7600 | 4,6300 | 4,6500 | 4,6024 | 738.100 |
| 22 may 2024 | 4,7800 | 4,8600 | 4,7400 | 4,7400 | 4,6915 | 943.000 |
| 21 may 2024 | 4,8100 | 4,8700 | 4,7900 | 4,8000 | 4,7509 | 607.600 |
| 20 may 2024 | 4,8100 | 4,8900 | 4,8100 | 4,8100 | 4,7608 | 673.200 |
| 17 may 2024 | 4,9100 | 4,9100 | 4,8300 | 4,8500 | 4,8004 | 1.195.400 |
| 16 may 2024 | 4,9500 | 4,9600 | 4,8800 | 4,9100 | 4,8598 | 950.900 |
| 15 may 2024 | 4,8000 | 4,9200 | 4,7600 | 4,9000 | 4,8499 | 2.107.000 |
| 14 may 2024 | 4,8100 | 4,8800 | 4,8000 | 4,8100 | 4,7608 | 1.346.100 |
| 13 may 2024 | 4,7900 | 4,8400 | 4,7000 | 4,7400 | 4,6915 | 1.454.900 |
| 10 may 2024 | 4,8600 | 4,8900 | 4,7000 | 4,7000 | 4,6519 | 1.258.100 |
| 09 may 2024 | 4,8500 | 4,9600 | 4,7400 | 4,8600 | 4,8103 | 4.287.100 |
| 08 may 2024 | 5,1800 | 5,3100 | 5,1700 | 5,2800 | 5,2260 | 963.400 |
| 07 may 2024 | 5,2400 | 5,3000 | 5,2200 | 5,2700 | 5,2161 | 933.400 |
| 06 may 2024 | 5,2600 | 5,3200 | 5,1800 | 5,1900 | 5,1369 | 1.242.200 |
| 03 may 2024 | 5,3000 | 5,3700 | 5,2700 | 5,3100 | 5,2557 | 905.100 |
| 02 may 2024 | 5,1900 | 5,2600 | 5,1600 | 5,1600 | 5,1072 | 848.600 |
| 01 may 2024 | 5,0400 | 5,1400 | 5,0100 | 5,0600 | 5,0082 | 701.300 |
| 30 abr 2024 | 5,1300 | 5,1500 | 5,0100 | 5,0200 | 4,9687 | 1.007.900 |
| 29 abr 2024 | 5,2100 | 5,2200 | 5,1600 | 5,2000 | 5,1468 | 639.200 |
| 26 abr 2024 | 5,1800 | 5,2500 | 5,1700 | 5,2200 | 5,1666 | 736.500 |
| 25 abr 2024 | 5,0000 | 5,1100 | 4,9700 | 5,0800 | 5,0280 | 1.485.100 |
| 24 abr 2024 | 5,0700 | 5,0900 | 5,0100 | 5,0400 | 4,9885 | 1.583.600 |
| 23 abr 2024 | 5,0900 | 5,1900 | 5,0400 | 5,1300 | 5,0775 | 827.800 |
| 22 abr 2024 | 5,1400 | 5,2500 | 5,1100 | 5,1900 | 5,1369 | 800.300 |
| 19 abr 2024 | 5,1000 | 5,1800 | 5,0900 | 5,1500 | 5,0973 | 776.400 |
| 18 abr 2024 | 5,1500 | 5,1700 | 5,0200 | 5,0800 | 5,0280 | 1.744.300 |
| 17 abr 2024 | 5,1200 | 5,1600 | 5,0500 | 5,1300 | 5,0775 | 929.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.