Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.227,82 -46,23 (-0,12%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
84,04 +0,60 (+0,72%) Bitcoin EUR
53.486,02 -2.653,89 (-4,73%)
U-Haul Holding Company (UHAL-B)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 61,20 | 62,57 | 61,04 | 62,13 | 62,13 | 164.464 |
| 30 abr 2024 | 62,20 | 62,70 | 61,29 | 61,32 | 61,32 | 252.963 |
| 29 abr 2024 | 63,20 | 64,73 | 62,90 | 63,09 | 63,09 | 132.514 |
| 26 abr 2024 | 63,25 | 63,51 | 62,62 | 63,00 | 63,00 | 97.000 |
| 25 abr 2024 | 62,92 | 63,31 | 62,17 | 63,00 | 63,00 | 107.871 |
| 24 abr 2024 | 63,29 | 63,68 | 62,58 | 63,63 | 63,63 | 122.863 |
| 23 abr 2024 | 63,06 | 64,43 | 62,76 | 63,67 | 63,67 | 165.936 |
| 22 abr 2024 | 62,42 | 63,58 | 61,92 | 62,87 | 62,87 | 159.442 |
| 19 abr 2024 | 62,26 | 62,83 | 61,50 | 62,31 | 62,31 | 266.495 |
| 18 abr 2024 | 61,78 | 62,28 | 61,41 | 62,08 | 62,08 | 255.399 |
| 17 abr 2024 | 61,38 | 61,63 | 60,41 | 61,53 | 61,53 | 138.822 |
| 16 abr 2024 | 62,08 | 62,08 | 60,60 | 61,39 | 61,39 | 231.948 |
| 15 abr 2024 | 62,84 | 62,90 | 61,72 | 62,30 | 62,30 | 392.005 |
| 12 abr 2024 | 62,80 | 63,27 | 61,99 | 62,10 | 62,10 | 269.088 |
| 11 abr 2024 | 63,00 | 63,39 | 62,56 | 63,15 | 63,15 | 151.371 |
| 10 abr 2024 | 64,79 | 64,88 | 62,00 | 62,69 | 62,69 | 170.085 |
| 09 abr 2024 | 65,48 | 66,19 | 65,48 | 66,14 | 66,14 | 132.601 |
| 08 abr 2024 | 65,02 | 65,88 | 64,85 | 65,30 | 65,30 | 148.865 |
| 05 abr 2024 | 64,62 | 65,81 | 64,62 | 64,87 | 64,87 | 335.065 |
| 04 abr 2024 | 66,14 | 67,86 | 64,95 | 65,34 | 65,34 | 133.632 |
| 03 abr 2024 | 65,86 | 66,61 | 65,47 | 65,69 | 65,69 | 169.164 |
| 02 abr 2024 | 66,49 | 66,49 | 65,28 | 65,80 | 65,80 | 181.455 |
| 01 abr 2024 | 66,38 | 67,02 | 65,81 | 66,97 | 66,97 | 145.894 |
| 28 mar 2024 | 65,38 | 66,96 | 65,08 | 66,68 | 66,68 | 223.128 |
| 27 mar 2024 | 64,38 | 65,54 | 64,09 | 65,49 | 65,49 | 194.078 |
| 26 mar 2024 | 64,66 | 64,80 | 63,62 | 64,07 | 64,07 | 252.264 |
| 25 mar 2024 | 65,21 | 65,76 | 64,18 | 64,18 | 64,18 | 177.583 |
| 22 mar 2024 | 66,21 | 66,21 | 65,16 | 65,30 | 65,30 | 175.549 |
| 21 mar 2024 | 65,78 | 66,97 | 65,51 | 66,36 | 66,36 | 171.260 |
| 20 mar 2024 | 64,16 | 65,64 | 63,71 | 65,43 | 65,43 | 223.170 |
| 19 mar 2024 | 63,82 | 65,01 | 63,77 | 64,45 | 64,45 | 196.707 |
| 18 mar 2024 | 65,00 | 66,12 | 63,82 | 63,91 | 63,91 | 251.228 |
| 15 mar 2024 | 65,23 | 65,78 | 64,62 | 64,85 | 64,85 | 673.437 |
| 15 mar 2024 | 0.05 Dividendo | |||||
| 14 mar 2024 | 65,52 | 65,76 | 64,43 | 65,24 | 65,19 | 360.716 |
| 13 mar 2024 | 65,18 | 66,02 | 65,10 | 65,75 | 65,70 | 297.097 |
| 12 mar 2024 | 63,78 | 65,22 | 63,51 | 65,17 | 65,12 | 196.009 |
| 11 mar 2024 | 64,11 | 64,31 | 62,98 | 64,23 | 64,18 | 194.084 |
| 08 mar 2024 | 66,68 | 66,73 | 63,82 | 64,15 | 64,10 | 208.859 |
| 07 mar 2024 | 63,81 | 65,86 | 63,75 | 65,86 | 65,81 | 211.472 |
| 06 mar 2024 | 64,13 | 64,13 | 62,90 | 63,49 | 63,44 | 223.567 |
| 05 mar 2024 | 64,06 | 65,12 | 63,61 | 64,01 | 63,96 | 338.440 |
| 04 mar 2024 | 64,03 | 64,16 | 63,13 | 64,13 | 64,08 | 172.369 |
| 01 mar 2024 | 63,87 | 64,98 | 63,20 | 63,97 | 63,92 | 149.787 |
| 29 feb 2024 | 63,00 | 64,00 | 62,56 | 63,57 | 63,52 | 373.755 |
| 28 feb 2024 | 62,31 | 63,00 | 62,22 | 62,61 | 62,56 | 127.884 |
| 27 feb 2024 | 63,05 | 63,15 | 62,56 | 62,69 | 62,64 | 115.224 |
| 26 feb 2024 | 63,11 | 63,82 | 62,38 | 62,64 | 62,59 | 144.987 |
| 23 feb 2024 | 63,63 | 64,31 | 63,24 | 63,55 | 63,50 | 118.345 |
| 22 feb 2024 | 65,19 | 65,58 | 63,99 | 64,10 | 64,05 | 170.568 |
| 21 feb 2024 | 65,28 | 65,99 | 64,90 | 65,15 | 65,10 | 201.720 |
| 20 feb 2024 | 64,65 | 65,69 | 64,15 | 65,23 | 65,18 | 214.973 |
| 16 feb 2024 | 66,00 | 66,74 | 65,00 | 65,35 | 65,30 | 278.963 |
| 15 feb 2024 | 64,25 | 66,39 | 63,71 | 66,37 | 66,32 | 262.959 |
| 14 feb 2024 | 62,70 | 63,91 | 62,50 | 63,68 | 63,63 | 247.346 |
| 13 feb 2024 | 62,50 | 62,56 | 60,53 | 62,05 | 62,00 | 271.317 |
| 12 feb 2024 | 62,00 | 63,29 | 61,71 | 62,84 | 62,79 | 212.828 |
| 09 feb 2024 | 60,76 | 62,40 | 60,44 | 62,07 | 62,02 | 209.960 |
| 08 feb 2024 | 62,73 | 62,73 | 59,51 | 60,60 | 60,55 | 341.219 |
| 07 feb 2024 | 63,85 | 65,23 | 63,52 | 64,76 | 64,71 | 247.822 |
| 06 feb 2024 | 63,73 | 64,71 | 63,73 | 63,85 | 63,80 | 144.021 |
| 05 feb 2024 | 63,42 | 64,24 | 63,00 | 63,87 | 63,82 | 147.619 |
| 02 feb 2024 | 64,63 | 65,21 | 64,03 | 64,22 | 64,17 | 116.420 |
| 01 feb 2024 | 64,18 | 65,23 | 63,11 | 65,20 | 65,15 | 145.962 |
| 31 ene 2024 | 65,19 | 65,95 | 63,80 | 63,87 | 63,82 | 228.487 |
| 30 ene 2024 | 64,90 | 65,73 | 64,86 | 65,17 | 65,12 | 158.937 |
| 29 ene 2024 | 65,05 | 65,78 | 64,88 | 65,58 | 65,53 | 94.445 |
| 26 ene 2024 | 65,35 | 65,85 | 64,95 | 65,33 | 65,28 | 130.575 |
| 25 ene 2024 | 64,02 | 65,25 | 63,86 | 65,20 | 65,15 | 197.143 |
| 24 ene 2024 | 64,02 | 64,02 | 63,00 | 63,47 | 63,42 | 147.604 |
| 23 ene 2024 | 65,16 | 65,43 | 63,54 | 63,55 | 63,50 | 199.079 |
| 22 ene 2024 | 64,38 | 65,14 | 64,14 | 64,84 | 64,79 | 126.992 |
| 19 ene 2024 | 63,95 | 64,24 | 62,72 | 63,99 | 63,94 | 123.097 |
| 18 ene 2024 | 63,19 | 63,83 | 62,85 | 63,19 | 63,14 | 163.077 |
| 17 ene 2024 | 62,94 | 63,35 | 62,22 | 62,98 | 62,93 | 179.642 |
| 16 ene 2024 | 63,22 | 64,21 | 63,18 | 64,08 | 64,03 | 212.314 |
| 12 ene 2024 | 64,41 | 64,43 | 63,40 | 63,92 | 63,87 | 149.464 |
| 11 ene 2024 | 64,56 | 64,72 | 63,36 | 63,98 | 63,93 | 232.682 |
| 10 ene 2024 | 64,74 | 65,38 | 64,36 | 64,58 | 64,53 | 140.931 |
| 09 ene 2024 | 64,10 | 65,22 | 63,97 | 65,10 | 65,05 | 158.894 |
| 08 ene 2024 | 64,87 | 65,23 | 63,94 | 65,23 | 65,18 | 492.636 |
| 05 ene 2024 | 64,00 | 66,61 | 64,00 | 64,99 | 64,94 | 363.279 |
| 04 ene 2024 | 65,11 | 65,84 | 64,34 | 64,55 | 64,50 | 551.737 |
| 03 ene 2024 | 69,48 | 69,48 | 65,47 | 65,52 | 65,47 | 359.475 |
| 02 ene 2024 | 70,10 | 71,07 | 68,85 | 69,46 | 69,41 | 350.772 |
| 29 dic 2023 | 70,38 | 71,20 | 70,30 | 70,44 | 70,39 | 212.387 |
| 28 dic 2023 | 71,41 | 71,41 | 70,11 | 70,49 | 70,44 | 319.334 |
| 27 dic 2023 | 70,36 | 71,52 | 69,56 | 71,18 | 71,13 | 212.997 |
| 26 dic 2023 | 68,72 | 70,61 | 68,40 | 70,21 | 70,16 | 245.572 |
| 22 dic 2023 | 67,82 | 69,14 | 67,55 | 68,67 | 68,62 | 297.138 |
| 21 dic 2023 | 66,71 | 67,34 | 65,43 | 67,33 | 67,28 | 273.714 |
| 20 dic 2023 | 66,46 | 67,15 | 65,77 | 65,98 | 65,93 | 287.350 |
| 19 dic 2023 | 64,99 | 66,70 | 64,99 | 66,46 | 66,41 | 324.850 |
| 18 dic 2023 | 63,14 | 65,13 | 62,56 | 64,80 | 64,75 | 526.512 |
| 15 dic 2023 | 63,75 | 63,87 | 62,65 | 62,75 | 62,70 | 560.214 |
| 15 dic 2023 | 0.05 Dividendo | |||||
| 14 dic 2023 | 60,00 | 63,49 | 59,98 | 63,41 | 63,31 | 368.349 |
| 13 dic 2023 | 56,69 | 59,97 | 55,73 | 59,72 | 59,63 | 260.201 |
| 12 dic 2023 | 56,66 | 57,34 | 55,99 | 56,09 | 56,00 | 150.792 |
| 11 dic 2023 | 55,93 | 57,21 | 55,93 | 56,96 | 56,87 | 96.069 |
| *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.