Italia markets closed

Uber Technologies, Inc. (4UBER.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,36+2,51 (+3,81%)
Alla chiusura: 04:09PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202468,3668,3668,3668,3668,36-
27 giu 202466,1566,1566,1565,8565,8515
26 giu 202467,0267,0267,0266,5866,5810
25 giu 202466,3266,3266,3266,3266,32-
24 giu 202465,8065,8065,8065,8665,8640
21 giu 202465,4565,4565,4565,4565,45-
20 giu 202465,5465,5465,5465,5465,54-
19 giu 202465,6665,6665,6665,6665,66-
18 giu 202465,1865,1865,1865,1865,18-
17 giu 202465,5065,5065,5065,5065,50-
14 giu 202465,3565,3565,3565,3565,35-
13 giu 202467,6467,9067,6465,5865,58188
12 giu 202466,3666,3666,3666,3666,36-
11 giu 202463,8463,8463,8463,5563,5515
10 giu 202464,3764,3764,3764,3764,37-
07 giu 202463,6163,6163,6163,6163,61-
06 giu 202460,7060,7060,7062,4262,4283
05 giu 202460,3760,3760,3760,3760,37-
04 giu 202459,3859,3859,3859,3859,38-
03 giu 202459,0059,0058,9158,3358,33170
31 mag 202458,4058,4058,4058,4058,40-
30 mag 202459,6959,6959,6959,6959,69-
29 mag 202457,8057,8057,8059,5359,5343
28 mag 202458,3558,3558,3558,3558,35-
27 mag 202459,0259,0259,0259,0259,02-
24 mag 202458,6258,6258,6259,5259,5240
23 mag 202459,1859,1859,1859,1859,18-
22 mag 202460,2260,2260,2260,2260,22-
21 mag 202459,2859,2859,2859,2559,2512
20 mag 202459,7859,7859,7859,7859,78-
17 mag 202460,7560,7560,7560,7560,75-
16 mag 202461,3261,3261,3261,7561,75100
15 mag 202460,3460,3460,3460,6060,6030
14 mag 202460,1460,1460,1460,1460,14-
13 mag 202460,3760,3760,3760,3660,3620
10 mag 202462,6962,6962,6962,1762,17100
09 mag 202462,0062,5662,0063,3563,3538
08 mag 202460,2060,2060,2059,9959,993
07 mag 202466,2566,2566,2566,2566,25-
06 mag 202467,2267,2267,2267,2267,22-
03 mag 202464,1764,1764,1764,8364,8330
02 mag 202464,2064,2064,2064,2064,20-
30 apr 202463,5763,5763,5763,5763,57-
29 apr 202463,7263,7263,7263,7263,72-
26 apr 202464,7964,7964,7964,7964,79-
25 apr 202464,4864,4864,4864,4864,48-
24 apr 202463,9363,9363,9363,9363,93-
23 apr 202466,0866,0866,0866,0866,08-
22 apr 202465,3365,3365,3364,9364,9325
19 apr 202464,8664,8664,8664,8664,86-
18 apr 202468,0868,0868,0868,0868,08-
17 apr 202468,1668,1668,1668,1668,16-
16 apr 202469,2869,2869,2869,2869,28-
15 apr 202470,6870,6870,6870,6870,68-
12 apr 202470,8170,8170,8170,8170,81-
11 apr 202471,2271,2271,2271,2271,22-
10 apr 202469,2169,2169,2169,2169,21-
09 apr 202469,7469,7469,7468,1168,1120
08 apr 202469,4769,4769,4769,4769,47-
05 apr 202471,1471,1471,1471,1471,14-
04 apr 202470,6270,6270,6270,6270,62-
03 apr 202472,4072,4072,4072,4072,40-
02 apr 202471,3571,3571,3571,3571,35-
28 mar 202471,7071,7071,7071,7071,70-
27 mar 202471,4571,4571,4571,4571,45-
26 mar 202472,1072,1072,1073,0073,0030
25 mar 202473,7073,7073,7073,7073,70-
22 mar 202473,6073,6073,6073,8573,85100
21 mar 202472,9572,9572,9574,4074,4025
20 mar 202471,6071,6071,6071,6071,60-
19 mar 202468,7068,7068,7070,0070,0038
18 mar 202469,7569,9569,1068,8068,8081
15 mar 202470,4070,4070,4070,4070,40-
14 mar 202471,1071,1071,1071,4571,4550
13 mar 202472,0072,0072,0072,0072,00-
12 mar 202471,3571,3571,3571,3571,35-
11 mar 202471,5071,5071,5071,5071,50-
08 mar 202474,0074,0074,0073,1573,1525
07 mar 202472,7572,7572,7572,7572,75-
06 mar 202473,3073,3073,3073,6073,6019
05 mar 202474,3074,3071,5071,5071,50170
04 mar 202474,8574,8574,8574,7074,7010
01 mar 202474,0074,0073,7574,0074,00126
29 feb 202472,6072,6072,6072,6072,60-
28 feb 202474,5074,5072,4071,9571,95596
27 feb 202472,9072,9072,9072,9072,90-
26 feb 202471,9071,9071,8071,5571,55110
23 feb 202472,2572,2572,2572,2572,2510
22 feb 202473,0073,0072,8072,1072,1070
21 feb 202471,2571,2570,5071,1571,1587
20 feb 202472,2072,2072,2070,7570,7510
19 feb 202472,6072,6072,6072,2072,2012
16 feb 202475,5076,1073,5073,9573,95344
15 feb 202474,1574,1572,8074,0074,0065
14 feb 202471,7571,7571,7571,7571,75-
13 feb 202464,6564,6564,6564,6564,65-
12 feb 202465,4065,4065,4065,4065,40-
09 feb 202465,1565,1565,1565,1565,15-
08 feb 202467,2067,2067,2066,6066,6019
07 feb 202466,6066,6066,6066,6066,60-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...