Mercados españoles cerrados

Universal Corporation (UVV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,39+0,55 (+1,04%)
Al cierre: 04:00PM EDT
53,05 -0,34 (-0,64%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202453,2653,5552,2953,3953,39123.625
02 may 202452,1753,1152,1752,8452,84170.900
01 may 202451,4452,3851,4352,2052,20191.500
30 abr 202451,5551,5751,0351,4351,43149.400
29 abr 202450,7951,7850,7051,5851,58147.400
26 abr 202451,1251,4250,6050,8050,80111.700
25 abr 202451,8151,8150,5351,2551,25215.900
24 abr 202451,5052,0851,0951,9151,911.694.000
23 abr 202450,7452,2850,7451,8751,87497.600
22 abr 202451,4751,5550,6050,6950,69277.000
19 abr 202450,4751,5350,4151,4651,46190.800
18 abr 202449,8450,8549,8450,5050,50226.800
17 abr 202449,9150,1949,3649,3649,36181.400
16 abr 202449,2349,8348,9749,5449,54162.600
15 abr 202448,6749,7248,3749,4449,44216.700
12 abr 202449,0049,1548,4348,5548,55143.600
11 abr 202448,9249,3048,5649,0549,05148.900
10 abr 202450,1150,1348,0648,5948,59211.700
09 abr 202450,7451,0150,2550,3750,37182.600
08 abr 202448,2050,6948,2050,6250,62391.200
05 abr 202449,2049,4847,7447,9247,92237.500
05 abr 20240.8 Dividendo
04 abr 202450,6750,9650,0950,1549,35219.200
03 abr 202450,6151,0450,1150,3149,51151.600
02 abr 202450,9451,4350,6150,7349,92295.300
01 abr 202451,8452,0050,8851,0150,20192.800
28 mar 202451,5252,2051,3851,7250,89197.900
27 mar 202450,7051,5450,5951,4650,64166.000
26 mar 202450,3250,5349,9550,2949,49178.400
25 mar 202450,9351,1650,0750,0949,29105.900
22 mar 202452,1252,1250,5050,5949,78158.300
21 mar 202451,4052,6651,3051,8551,02246.900
20 mar 202450,7351,7650,5851,3050,48213.900
19 mar 202451,1251,4950,1450,9750,16230.800
18 mar 202451,2051,5750,4051,1050,28386.600
15 mar 202449,7651,7849,4950,8950,083.903.100
14 mar 202450,7050,9149,8350,0249,22358.700
13 mar 202450,6151,4950,6150,8750,06323.600
12 mar 202450,1650,7449,9350,5849,77254.600
11 mar 202450,8051,1550,2150,2549,45308.000
08 mar 202450,3551,0650,2650,6549,84273.300
07 mar 202449,9150,4849,6650,0749,27337.900
06 mar 202448,8849,7248,3949,7148,92292.800
05 mar 202448,1548,7548,0848,6647,88237.000
04 mar 202448,2048,5047,3648,0147,24211.000
01 mar 202448,0948,6447,4448,2147,44232.500
29 feb 202448,2948,5747,5948,0147,24243.600
28 feb 202448,2548,2747,5047,7446,98220.800
27 feb 202449,4449,4448,1048,3347,56194.900
26 feb 202449,3749,5548,9649,1748,39203.300
23 feb 202449,1949,8649,0049,3748,58143.200
22 feb 202449,4349,5748,4049,2648,47192.600
21 feb 202449,4349,8749,0249,7648,97239.400
20 feb 202449,6150,6349,1749,3548,56254.200
16 feb 202450,8050,8049,3949,7348,94227.900
15 feb 202450,4851,0549,8650,9650,15273.700
14 feb 202451,1251,1249,6450,2049,40184.800
13 feb 202451,6152,2050,3750,5849,77238.800
12 feb 202452,7753,2651,9952,6151,77212.100
09 feb 202453,3753,4051,4451,9751,14278.600
08 feb 202455,7656,1851,5953,5852,73300.500
07 feb 202457,9158,1056,7556,9856,07122.000
06 feb 202458,0758,3457,7758,0257,09108.000
05 feb 202458,4758,6057,6958,0557,12131.200
02 feb 202459,1559,2958,5559,0558,11126.200
01 feb 202458,2659,9157,9659,7858,83127.000
31 ene 202458,9959,3057,4157,9557,03575.400
30 ene 202458,0458,8457,6158,7057,76130.000
29 ene 202458,8158,8157,7758,1457,21106.800
26 ene 202459,1959,3457,9658,4357,50133.300
25 ene 202458,9558,9657,6458,7257,78147.200
24 ene 202459,4059,4058,5958,6457,70103.300
23 ene 202459,9260,1058,8158,8257,88147.100
22 ene 202458,7359,7858,6459,4858,53144.800
19 ene 202458,5958,6157,6558,6057,67127.600
18 ene 202458,5858,7957,7058,3957,46117.600
17 ene 202458,3659,1958,2158,5957,66111.200
16 ene 202460,2560,2558,7358,8957,95122.700
12 ene 202460,8961,3059,7760,3259,36134.800
11 ene 202460,6660,9160,3860,8659,89142.100
10 ene 202461,0461,3360,3560,7559,78166.700
09 ene 202461,3261,3260,4160,9359,96122.100
08 ene 202462,3562,3661,5161,8460,85161.100
05 ene 202463,9264,3262,6962,7661,76155.800
05 ene 20240.8 Dividendo
04 ene 202465,7066,1464,8665,2263,39226.800
03 ene 202467,0067,4265,0565,2663,43214.700
02 ene 202467,0067,8066,8667,1865,30198.300
29 dic 202366,9967,5066,7967,3265,43173.600
28 dic 202366,6667,3266,4267,2865,3995.000
27 dic 202366,6667,4066,4766,9565,0792.100
26 dic 202365,3566,4865,0166,3964,5396.100
22 dic 202365,2065,8964,7765,1263,3088.200
21 dic 202364,0964,7263,7664,7062,89140.100
20 dic 202364,1665,3563,6264,1662,36160.500
19 dic 202362,5564,5062,3964,1262,32178.000
18 dic 202363,3263,3561,9562,1460,40258.100
15 dic 202363,2564,8561,8063,3261,553.033.900
14 dic 202362,0464,4461,5263,4261,64407.100
13 dic 202360,1661,7658,9261,7159,98311.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...