Mercados españoles cerrados en 7 hrs 4 min

Wheels Up Experience Inc. (UP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3100+0,0600 (+2,67%)
Al cierre: 04:00PM EDT
2,4300 +0,12 (+5,19%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,21002,39002,11002,31002,3100704.700
24 abr 20242,41002,42002,25002,25002,2500326.200
23 abr 20242,36002,50002,34502,41002,4100439.000
22 abr 20242,49002,49002,24502,32002,3200733.400
19 abr 20242,63002,70002,44002,51002,5100851.600
18 abr 20242,75002,75002,58002,66002,6600513.600
17 abr 20242,67002,86002,67002,74002,7400682.400
16 abr 20242,64002,71502,57002,65002,6500324.300
15 abr 20242,62002,71002,57002,66002,6600537.900
12 abr 20242,86002,86002,65002,66002,6600517.500
11 abr 20242,87003,01002,73002,88002,8800492.000
10 abr 20242,77002,86502,69002,85002,8500466.300
09 abr 20242,79003,05002,75002,93002,9300592.900
08 abr 20242,66002,77002,63502,72002,7200263.000
05 abr 20242,63002,70002,51002,66002,6600552.700
04 abr 20242,72002,93002,61002,65002,6500733.100
03 abr 20242,62002,74002,52002,71002,7100414.000
02 abr 20242,82002,82002,53002,62002,6200601.700
01 abr 20242,88002,94002,69002,88002,8800566.800
28 mar 20243,01003,10502,84002,87002,8700394.000
27 mar 20242,89003,01002,77003,01003,0100414.900
26 mar 20243,06003,06002,85102,88002,8800389.200
25 mar 20243,07003,24002,92003,03003,0300480.100
22 mar 20243,13003,24503,00003,09003,0900737.100
21 mar 20242,80003,14002,76003,13003,1300954.800
20 mar 20242,65002,77002,61002,76002,7600774.400
19 mar 20242,51002,79002,50002,79002,7900715.900
18 mar 20242,61002,63002,39102,56002,5600654.000
15 mar 20242,74002,95002,61502,66002,66001.445.000
14 mar 20242,54002,75002,53102,72002,7200779.800
13 mar 20242,42002,59002,41002,56002,5600807.300
12 mar 20242,39002,49002,29002,46002,4600640.700
11 mar 20242,37002,44502,22002,42002,4200668.000
08 mar 20242,42002,51002,40002,42002,4200627.500
07 mar 20242,72002,79002,23502,41002,41001.350.900
06 mar 20242,70002,77002,62002,75002,7500779.700
05 mar 20242,68002,80002,61002,63002,6300773.500
04 mar 20242,93002,94002,68502,72002,7200691.500
01 mar 20242,80003,02002,66002,91002,9100723.500
29 feb 20242,85002,91002,73002,80002,8000502.000
28 feb 20243,00003,01002,81002,82002,8200683.200
27 feb 20243,14003,16902,94003,03003,0300702.300
26 feb 20242,98003,09002,91003,07003,0700564.300
23 feb 20243,01003,10002,77003,00003,0000684.600
22 feb 20243,21003,22203,00003,01003,0100441.700
21 feb 20243,34003,40003,03003,16003,1600964.200
20 feb 20243,40003,51003,30003,38003,3800480.800
16 feb 20243,38003,62003,29003,42003,4200718.200
15 feb 20243,23003,44003,23003,38003,3800578.000
14 feb 20243,58003,64403,10503,21003,21001.045.000
13 feb 20243,61003,72903,41003,51003,5100822.200
12 feb 20243,52003,95503,48103,85003,8500716.500
09 feb 20243,43003,54003,32003,53003,5300729.500
08 feb 20243,45003,58503,37003,43003,4300730.000
07 feb 20243,49003,59603,30003,36003,3600664.200
06 feb 20243,33003,65003,33003,49003,4900841.700
05 feb 20243,31003,58003,25003,35003,3500784.600
02 feb 20243,46003,46003,27003,38003,3800541.300
01 feb 20243,31003,61003,31003,41003,4100661.700
31 ene 20243,19003,51003,19003,31003,3100625.300
30 ene 20243,33003,41903,19503,27003,2700398.600
29 ene 20243,08003,48003,05003,38003,38001.054.700
26 ene 20243,20003,25803,01503,10003,1000688.900
25 ene 20243,51003,57003,10003,12003,1200955.300
24 ene 20243,76003,97003,39003,40003,4000720.400
23 ene 20243,56004,15003,56003,77003,77001.317.000
22 ene 20243,33003,69003,21003,52003,5200850.200
19 ene 20243,69003,69003,07003,33003,33001.317.800
18 ene 20243,65003,77803,25003,65003,6500863.700
17 ene 20243,69003,97003,54003,62003,6200820.400
16 ene 20244,18004,31003,53003,91003,91001.834.900
12 ene 20244,38004,76003,94004,14004,14001.208.000
11 ene 20244,26004,53604,22004,38004,38001.003.000
10 ene 20244,76004,77004,11004,25004,25001.373.500
09 ene 20244,37004,94004,14004,81004,81001.397.600
08 ene 20244,85005,10004,21004,25004,25002.143.700
05 ene 20244,16005,04004,01004,93004,93001.989.000
04 ene 20244,20004,38003,72004,20004,20001.574.400
03 ene 20243,64004,24003,46004,15004,15001.728.600
02 ene 20243,52004,13003,44003,86003,86002.578.300
29 dic 20233,90003,97003,39003,43003,43002.471.900
28 dic 20235,83005,87003,76004,02004,02007.947.300
27 dic 20234,25006,08003,81005,74005,74008.868.000
26 dic 20233,19004,44003,09004,20004,20004.536.600
22 dic 20232,88003,39002,76003,17003,17002.587.700
21 dic 20232,30002,81002,16102,75002,75001.349.200
20 dic 20232,22002,44002,06002,24002,24001.664.600
19 dic 20231,94002,20001,85402,19002,19001.568.600
18 dic 20231,76001,87001,66501,87001,87001.722.700
15 dic 20231,89001,91601,74001,76001,7600998.800
14 dic 20231,65001,91001,62001,89001,89002.034.600
13 dic 20231,54001,67001,40001,66001,66001.996.000
12 dic 20231,71001,75701,53001,55001,5500589.600
11 dic 20231,82001,85001,69501,74001,7400546.800
08 dic 20231,92001,92001,80001,86001,8600292.100
07 dic 20231,96001,96001,82001,83001,8300344.300
06 dic 20231,97001,98001,84001,93001,9300513.600
05 dic 20232,19002,21001,88001,90001,9000745.700
04 dic 20232,33002,36002,11002,12002,1200863.100
01 dic 20232,34002,45002,23002,44002,4400845.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...