Mercados españoles cerrados en 8 hrs 17 min

Universal Logistics Holdings, Inc. (ULH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,22+2,69 (+6,32%)
Al cierre: 04:00PM EDT
45,22 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202442,5845,2242,0745,2245,2265.600
03 may 202444,3644,5442,1642,5342,5358.000
02 may 202444,3644,3643,1843,9443,9449.000
01 may 202444,4044,7042,1743,9843,9861.000
30 abr 202445,6246,6344,6344,6844,6860.500
29 abr 202444,5045,6843,5545,3545,35181.200
26 abr 202440,5548,6339,5845,8445,84484.200
25 abr 202432,9633,1332,3132,8932,8950.000
24 abr 202434,5635,5833,0133,6133,6144.700
23 abr 202433,2134,8333,2034,5334,53106.200
22 abr 202433,5134,4533,2533,5033,5072.500
19 abr 202432,0133,7632,0133,5033,5055.000
18 abr 202432,0932,8832,0932,2032,2031.100
17 abr 202432,8032,9931,7831,7831,7852.000
16 abr 202433,2633,2632,2832,8832,8823.500
15 abr 202433,3333,4032,0333,1033,1031.900
12 abr 202433,3533,6432,9633,1033,1016.900
11 abr 202433,1534,1032,9733,8133,8119.600
10 abr 202433,6134,3432,9733,2233,2226.000
09 abr 202435,2135,2134,6534,9034,9016.000
08 abr 202435,1635,3434,8035,0135,0126.500
05 abr 202435,8236,3334,4334,6334,6319.600
04 abr 202435,3336,4634,6535,0735,0721.400
03 abr 202435,4535,6734,7434,7534,7534.400
02 abr 202435,9336,2235,4535,4735,4729.900
01 abr 202437,0737,1135,6536,7436,7440.400
28 mar 202437,5537,8936,8636,8736,8728.600
27 mar 202436,5037,9036,2337,2437,2431.600
26 mar 202435,8736,8635,3036,1636,1621.300
25 mar 202435,8436,4135,4435,8735,8711.200
22 mar 202435,5036,4535,0535,9235,9228.200
21 mar 202434,6836,2834,5436,0736,0725.300
20 mar 202433,7335,0433,4334,9334,9318.100
19 mar 202434,2335,0333,8834,0834,0850.300
18 mar 202434,9934,9933,8433,9433,9434.900
15 mar 202433,8534,6933,4734,6234,6252.600
14 mar 202435,3235,3233,6434,0834,0871.500
13 mar 202435,7536,8535,0235,4335,4323.400
12 mar 202436,0036,3134,9435,6535,6521.200
11 mar 202437,8338,5036,0136,1936,1955.000
08 mar 202437,3338,4937,0137,6037,6042.500
07 mar 202434,8936,8934,8936,8936,8949.400
06 mar 202433,7835,4733,7834,4034,4037.000
05 mar 202434,2535,2333,6933,6933,6925.200
04 mar 202433,9634,9233,6434,2634,2633.700
01 mar 202433,7534,1633,5333,9333,9319.000
01 mar 20240.105 Dividendo
29 feb 202433,9634,1933,0133,8333,7340.800
28 feb 202433,6934,2533,3133,4133,3131.800
27 feb 202433,8234,9833,2734,1134,0028.400
26 feb 202433,4734,1132,8133,9033,7913.400
23 feb 202432,7533,4532,4133,3533,2510.000
22 feb 202432,2033,1532,0033,0132,9115.200
21 feb 202432,1032,7731,7932,4132,3116.000
20 feb 202432,9032,9032,0532,2532,1511.100
16 feb 202434,3234,8931,7933,6033,5019.500
15 feb 202432,2432,2430,5832,1832,0820.200
14 feb 202430,8331,9930,8331,9631,8630.600
13 feb 202431,3432,6731,0331,2031,1033.900
12 feb 202431,2032,3831,2032,1032,0037.200
09 feb 202430,2631,4030,2631,4031,3018.200
08 feb 202430,2830,9530,2830,9430,8414.200
07 feb 202430,7430,7830,2430,2430,1523.100
06 feb 202430,8031,0230,2530,5130,4223.200
05 feb 202429,6430,4229,1529,9429,8517.500
02 feb 202429,6131,1529,4230,0029,9133.600
01 feb 202430,5430,5429,4730,0329,9434.500
31 ene 202430,1531,4529,9330,5230,4382.300
30 ene 202429,5130,5329,3929,8129,7210.200
29 ene 202429,9629,9628,0029,7629,6719.100
26 ene 202430,4030,5729,2529,6829,599800
25 ene 202430,1930,3229,2430,1230,0313.700
24 ene 202430,7930,7929,4529,6529,5619.100
23 ene 202430,3530,7130,1130,3130,2219.200
22 ene 202430,0430,8029,5030,6230,5213.300
19 ene 202429,2829,7028,4629,6829,5916.600
18 ene 202429,0829,4628,3328,9928,9020.900
17 ene 202429,0129,7428,4029,0428,9519.500
16 ene 202429,9930,8729,3629,5229,4321.000
12 ene 202430,9130,9129,8230,6530,5523.000
11 ene 202430,9730,9729,9230,4430,3529.200
10 ene 202429,9231,3028,7830,7530,6545.800
09 ene 202427,8528,2627,6327,9027,8120.200
08 ene 202427,6528,4427,6128,2628,1715.400
05 ene 202427,5828,4027,5827,9227,8344.000
04 ene 202428,2228,8027,4927,8127,7218.000
03 ene 202428,5228,5227,5227,9627,8735.700
02 ene 202427,9929,4027,9928,5128,4252.900
29 dic 202328,5029,0027,9628,0227,9327.300
28 dic 202328,6329,0027,9328,9028,8141.300
27 dic 202328,3928,5728,0728,5428,4512.000
26 dic 202327,9928,8127,2728,4828,3921.700
22 dic 202327,9528,3127,4327,9027,8113.300
21 dic 202327,6727,8927,3127,7727,6820.100
20 dic 202326,8228,3426,7327,3027,2260.800
19 dic 202326,4827,4226,3927,2427,1633.600
18 dic 202326,5726,5725,7826,0725,9923.900
15 dic 202327,8628,4226,0226,2326,15108.100
14 dic 202327,6228,1627,1027,7827,6940.900
13 dic 202326,0327,6425,7427,3727,2935.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...