Mercados españoles cerrados en 6 hrs 41 min

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,71+0,20 (+1,03%)
Al cierre: 04:00PM EDT
19,71 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202419,6719,9519,5619,7119,71267.000
30 may 202419,1219,6919,1219,5119,51178.100
29 may 202419,2019,3318,9919,0819,08128.300
28 may 202419,6019,7819,0919,2519,25173.200
24 may 202419,7119,7819,5519,5719,57138.300
23 may 202419,9920,0519,3319,6219,62135.700
22 may 202419,9220,1519,8120,0020,00147.000
21 may 202420,1520,2419,7519,8519,85159.200
20 may 202420,6620,8320,1720,1720,17126.200
17 may 202420,6020,8220,5520,5820,58140.600
16 may 202420,4420,6920,4320,5320,53151.000
15 may 202420,6320,7720,3020,3720,37161.300
14 may 202420,7020,7020,0420,4120,41212.300
13 may 202420,5720,9520,5620,6920,69222.800
10 may 202420,3820,6020,3020,5720,57197.100
09 may 202420,2520,3920,1120,2420,24177.800
09 may 20240.16 Dividendo
08 may 202420,3020,3920,1520,3420,1898.400
07 may 202420,1820,3320,1120,1820,02172.200
06 may 202420,0020,1819,9820,0519,8997.500
03 may 202419,8819,9419,6219,8119,65163.200
02 may 202420,0420,0419,5919,7219,56188.000
01 may 202419,6320,2019,6320,0519,89181.600
30 abr 202419,5219,8419,5019,5219,37188.100
29 abr 202419,5919,6519,1619,6219,47268.600
26 abr 202421,5022,3818,7919,5419,39442.800
25 abr 202420,1620,3820,0120,3020,14183.800
24 abr 202420,0520,4820,0520,2620,10220.500
23 abr 202419,8720,2519,8720,1119,95118.000
22 abr 202419,6720,1019,6319,8319,67130.400
19 abr 202419,0019,7019,0019,6219,47162.200
18 abr 202418,8319,1218,8318,9918,84136.300
17 abr 202419,2219,3418,7418,7818,63124.600
16 abr 202418,8319,2718,6819,1819,03168.300
15 abr 202418,9419,3018,8719,1118,96222.100
12 abr 202419,1319,2318,7818,8518,70221.600
11 abr 202419,0019,3418,8019,1919,04103.400
10 abr 202418,9319,1518,6518,9818,83137.100
09 abr 202419,2619,2618,8419,1318,98121.200
08 abr 202419,3819,5219,2219,2419,0992.400
05 abr 202419,4419,4919,1619,3319,18131.100
04 abr 202419,8319,9019,2619,2819,13147.400
03 abr 202419,6819,7419,4819,6619,51121.000
02 abr 202419,7920,0719,6419,7619,60127.200
01 abr 202420,1720,3419,8919,8919,73217.000
28 mar 202420,0420,4319,9620,3220,16166.300
27 mar 202419,8220,1119,8219,9819,82161.200
26 mar 202419,6219,7919,5519,6819,53134.000
25 mar 202419,7419,9619,6019,6119,46127.500
22 mar 202419,7819,9019,5019,7419,58148.800
21 mar 202419,7020,0119,6219,6319,48235.800
20 mar 202419,6619,9119,5219,7119,55112.700
19 mar 202419,6519,9419,6419,7519,59152.700
18 mar 202419,8419,9819,5519,6119,46140.800
15 mar 202419,5920,0219,4119,8619,70383.100
14 mar 202420,2220,2219,6019,6919,54157.400
13 mar 202420,7920,9919,9820,1720,01256.100
12 mar 202420,5021,7520,3020,9020,74488.000
11 mar 202420,1220,1219,5619,6019,45198.900
08 mar 202419,5620,5319,5620,2620,10203.500
07 mar 202419,5119,6819,4119,4619,31220.100
07 mar 20240.16 Dividendo
06 mar 202419,4119,7019,1219,6119,30231.700
05 mar 202419,6519,9519,3919,3919,08199.500
04 mar 202420,1520,5119,6219,6519,34164.100
01 mar 202420,1620,1619,6920,0519,73303.900
29 feb 202420,3420,6320,0220,1919,87152.700
28 feb 202420,4020,4720,1420,2719,95138.600
27 feb 202420,2920,5720,0320,5120,18226.600
26 feb 202421,7021,7020,0720,3620,04533.300
23 feb 202418,6721,1018,3321,0920,75642.700
22 feb 202417,2017,3117,0517,2316,95180.200
21 feb 202417,3617,3817,1917,2917,01154.200
20 feb 202417,1817,5217,1817,4117,13185.100
16 feb 202417,4317,5517,1617,3217,04201.500
15 feb 202416,8917,4116,8317,4017,12181.400
14 feb 202416,5716,9116,5116,8016,53140.400
13 feb 202416,5516,7016,3016,4916,23180.200
12 feb 202416,2116,8216,2116,7816,51297.800
09 feb 202416,0016,3415,9016,2015,94178.300
08 feb 202415,8916,0215,7816,0015,74170.900
07 feb 202416,0816,1915,8915,9515,70157.800
06 feb 202416,2916,3916,0116,1815,92110.800
05 feb 202416,3616,4216,0716,3116,05124.700
02 feb 202416,7516,8316,3616,5316,27135.000
01 feb 202416,6216,7616,4116,7416,47143.300
31 ene 202416,6216,8116,5316,6216,35181.200
30 ene 202416,9016,9716,5416,7416,47167.200
29 ene 202416,7917,0216,7516,9516,68131.400
26 ene 202417,1217,2116,8416,8716,60134.500
25 ene 202416,8717,0216,7717,0016,73164.200
24 ene 202417,0217,0316,6316,6816,41136.300
23 ene 202416,9017,0816,8216,8616,59145.300
22 ene 202416,6116,8416,4916,8316,56179.700
19 ene 202416,6816,8116,4916,5016,24147.700
18 ene 202416,4316,6316,2716,5616,30152.200
17 ene 202416,0116,5916,0116,5416,28136.600
16 ene 202416,3916,5516,1116,2515,99155.500
12 ene 202416,6216,6716,3916,4916,23139.900
11 ene 202416,3016,4716,0416,4716,21140.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...