Mercados españoles cerrados

U-Haul Holding Company (UHAL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,86+0,81 (+1,25%)
Al cierre: 04:00PM EDT
65,90 +0,04 (+0,06%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202465,5866,0665,1865,8665,8642.200
25 jul 202464,8566,6764,8165,0565,0572.900
24 jul 202465,3066,6764,9165,0065,0081.200
23 jul 202465,1765,8165,0365,4065,4047.200
22 jul 202465,7865,7864,2565,4765,4765.200
19 jul 202464,3565,5064,3565,1465,1462.900
18 jul 202466,0667,1565,1765,4365,4354.800
17 jul 202466,3166,8665,8666,3266,3283.200
16 jul 202465,6867,0865,0366,7866,7878.700
15 jul 202464,6065,9164,4865,1765,1764.900
12 jul 202463,1564,6863,0064,5864,58104.500
11 jul 202461,3262,8160,7262,6362,6387.600
10 jul 202460,3160,5459,7560,1960,1967.000
09 jul 202461,6561,6559,7059,8859,88111.700
08 jul 202462,4862,7761,6661,8961,8964.600
05 jul 202462,7362,7861,9362,2262,22125.100
03 jul 202462,6864,0962,4563,2863,2870.600
02 jul 202462,0962,5661,6762,4862,48117.400
01 jul 202461,6362,7361,6262,0162,01117.100
28 jun 202462,6662,6661,6061,7361,73221.400
27 jun 202462,2562,5861,9962,2462,24105.100
26 jun 202462,4362,6062,1862,1862,18136.200
25 jun 202463,6663,6662,6863,0163,0172.700
24 jun 202462,9864,5062,9863,7563,75120.700
21 jun 202462,2163,0561,2863,0463,04102.200
20 jun 202462,3862,3861,3262,1262,1290.400
18 jun 202462,9763,4862,3862,6262,6269.300
17 jun 202462,3163,5662,0663,4063,4084.400
14 jun 202464,4864,4862,4962,7162,7153.800
13 jun 202465,0865,2163,6665,0465,0442.500
12 jun 202463,8865,1863,8864,7964,7978.500
11 jun 202462,4563,1062,2662,2962,2986.900
10 jun 202462,1563,3662,1363,2963,2964.100
07 jun 202463,3263,7662,4062,7362,7386.900
06 jun 202464,8865,8563,6064,2264,22131.900
05 jun 202464,1665,4463,9865,4465,44133.600
04 jun 202464,1264,4163,5764,0264,02110.300
03 jun 202463,9764,3362,5664,2164,21239.800
31 may 202462,2963,7662,2963,2363,23215.300
30 may 202461,0763,5360,9862,2662,26169.300
29 may 202463,1763,4962,5462,8762,87132.300
28 may 202464,4064,9763,0764,0464,04141.100
24 may 202465,2965,4564,0764,2264,2284.200
23 may 202466,8566,8564,6664,9064,9063.600
22 may 202467,1867,5766,3166,4166,41132.300
21 may 202468,1868,2766,9667,5667,5668.700
20 may 202469,0069,4268,4568,6668,6641.500
17 may 202469,2669,4268,6569,0669,0641.000
16 may 202469,3369,3368,4969,0369,0357.600
15 may 202469,8369,8368,9669,1069,1089.300
14 may 202468,9769,1968,6669,1169,1176.600
13 may 202469,2669,5068,1168,4768,47186.000
10 may 202469,1769,4968,5569,1169,1194.500
09 may 202467,5969,0667,5968,9168,91102.000
08 may 202467,3868,0867,3867,8267,8228.700
07 may 202468,3769,2567,8768,2568,2566.000
06 may 202467,5368,1767,4067,9067,9099.700
03 may 202466,2367,2165,9966,8566,8555.600
02 may 202464,9765,3764,2765,3665,3634.500
01 may 202463,1264,7262,9064,2464,24119.500
30 abr 202464,2964,6863,2363,2363,23253.300
29 abr 202465,3866,4364,5864,9064,9080.600
26 abr 202464,9465,2164,4364,9264,9275.500
25 abr 202464,1765,0563,2164,9764,97102.500
24 abr 202464,2464,9963,4664,9864,9878.400
23 abr 202463,4965,1763,4964,7764,7752.700
22 abr 202463,1664,3162,6463,7163,7180.800
19 abr 202463,2163,9462,6763,2063,2069.100
18 abr 202462,7663,5962,7563,0063,0095.100
17 abr 202462,7562,9761,7062,8862,88100.900
16 abr 202462,5963,0061,7662,4562,4566.300
15 abr 202464,0364,6062,8263,1963,1985.300
12 abr 202464,5964,5963,5663,8663,8649.900
11 abr 202464,9865,2964,5565,1665,1667.200
10 abr 202466,7166,7164,1464,8264,8278.000
09 abr 202467,4968,1667,4968,1168,1147.600
08 abr 202466,5667,6566,5667,3067,3077.400
05 abr 202466,3966,9565,9266,2466,2471.300
04 abr 202467,7169,5766,6066,6066,6098.100
03 abr 202466,6167,9566,2166,8566,8553.800
02 abr 202467,3667,4066,4367,0467,0495.000
01 abr 202467,7068,1567,1468,0668,06115.300
28 mar 202466,7367,6766,5467,5467,5496.700
27 mar 202466,0166,7565,6666,3166,31101.300
26 mar 202466,3066,3065,2765,3365,3384.400
25 mar 202466,3167,1065,6766,0066,0055.600
22 mar 202467,1367,7966,1066,1366,1370.200
21 mar 202466,9668,2866,4567,4967,4975.000
20 mar 202465,7067,1065,2866,7466,7473.400
19 mar 202465,0365,9865,0365,6465,6447.600
18 mar 202465,5666,8365,0965,1165,11106.000
15 mar 202466,3366,8365,5365,7165,71127.700
14 mar 202466,6066,6065,3566,3366,33105.700
13 mar 202466,1967,1666,1966,8566,8552.600
12 mar 202465,3766,6665,3766,4666,4645.000
11 mar 202465,8265,8265,0065,6465,6448.700
08 mar 202467,6168,0065,5365,8665,8651.100
07 mar 202465,3067,2665,3067,2667,26115.400
06 mar 202465,4365,5264,4664,9864,9896.500
05 mar 202465,3666,7664,9565,1165,11104.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...