Italia markets close in 7 hours 52 minutes

Under Armour, Inc. (UAA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
18,13-0,01 (-0,06%)
Alla chiusura: 04:03PM EST
18,86 +0,73 (+4,03%)
Dopo ore: 06:55PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202218,4418,8617,8418,1318,138.811.000
26 gen 202218,9518,9717,9118,1418,147.229.400
25 gen 202218,8618,8718,3218,6018,606.328.400
24 gen 202218,4819,3418,1519,3319,338.466.200
21 gen 202218,8819,3418,3518,7718,778.594.300
20 gen 202218,8619,4818,4618,5118,516.536.300
19 gen 202218,9919,4118,7918,8018,805.367.300
18 gen 202219,1019,2118,7318,8118,816.262.400
14 gen 202218,9918,9918,3818,8618,868.461.900
13 gen 202219,6419,7419,2419,3019,304.316.900
12 gen 202219,7320,1319,4419,5919,596.690.700
11 gen 202219,4519,5118,9519,4719,475.725.000
10 gen 202219,4519,5618,9519,5419,547.522.600
07 gen 202220,7020,7919,8119,8519,856.473.200
06 gen 202220,6920,9720,0520,8320,834.277.400
05 gen 202221,3421,6120,6820,7120,714.576.500
04 gen 202222,0122,0121,2621,4821,486.424.100
03 gen 202221,3721,6621,1521,2421,243.996.800
31 dic 202121,0721,2720,8721,1921,193.793.100
30 dic 202121,1521,4721,0121,0421,043.323.900
29 dic 202120,9921,3920,9321,0821,083.434.300
28 dic 202120,9321,4220,8620,9320,933.285.800
27 dic 202120,6321,0820,5020,9020,904.449.300
23 dic 202120,5120,6920,2620,6220,624.095.400
22 dic 202120,4020,6220,0820,3620,365.195.600
21 dic 202120,2120,5620,2120,5020,506.740.000
20 dic 202120,7920,8219,8319,9419,946.677.600
17 dic 202121,1921,2920,6520,9020,907.317.200
16 dic 202121,7322,1021,2821,3721,378.943.100
15 dic 202122,4222,6521,5922,3722,376.519.400
14 dic 202122,4022,7022,2022,2522,253.843.500
13 dic 202123,6823,7422,3422,6022,604.228.400
10 dic 202124,0824,0923,3723,6123,613.416.800
09 dic 202124,2124,6023,8723,8823,883.263.700
08 dic 202124,4024,5324,0624,2524,252.815.000
07 dic 202124,2824,9124,2824,4524,454.222.800
06 dic 202123,6224,2923,2323,9823,984.816.600
03 dic 202123,5623,7922,8823,4723,475.667.700
02 dic 202123,0823,6122,4623,5023,507.531.300
01 dic 202124,0824,4722,8822,8922,895.675.300
30 nov 202124,1724,2623,0723,5923,596.111.400
29 nov 202124,4024,7724,0124,3924,394.059.000
26 nov 202123,8924,2823,5023,9823,983.518.200
24 nov 202124,0725,1423,9924,9024,908.458.300
23 nov 202125,2125,4224,6524,8024,809.562.400
22 nov 202127,0527,0825,2325,3625,3614.911.100
19 nov 202126,6627,2826,5226,9626,965.939.700
18 nov 202126,4626,8526,0226,8326,834.444.300
17 nov 202126,5326,6525,9426,2726,274.544.300
16 nov 202125,9026,8525,7626,5726,574.507.000
15 nov 202125,3025,8725,1125,8425,843.385.000
12 nov 202124,8825,5324,8025,0225,022.891.900
11 nov 202124,7525,2324,6724,7824,783.682.500
10 nov 202124,5825,5024,3824,7424,745.851.000
09 nov 202124,8025,0924,5424,7524,754.165.100
08 nov 202124,8725,1524,6324,7424,745.921.400
05 nov 202126,2026,3024,7925,0225,0211.365.100
04 nov 202126,6327,1625,7725,9325,939.390.200
03 nov 202126,1427,2826,0226,5426,5417.657.300
02 nov 202125,1926,2824,9225,6025,6029.100.600
01 nov 202122,0022,4421,8821,9821,986.805.400
29 ott 202122,0422,7321,7621,9621,965.930.100
28 ott 202121,7622,1421,6122,1322,134.881.600
27 ott 202121,5021,9621,3121,7221,727.526.800
26 ott 202121,5621,9821,3221,5521,557.522.400
25 ott 202120,7221,3920,6421,3621,364.460.200
22 ott 202120,8220,8920,5320,6820,683.796.600
21 ott 202120,2221,1620,1720,9320,937.042.600
20 ott 202120,3720,8120,1720,2020,204.385.200
19 ott 202120,4720,5320,2120,3820,386.608.400
18 ott 202120,2520,5720,1220,5320,533.480.800
15 ott 202120,7120,7820,4520,5120,513.419.100
14 ott 202120,6420,7220,4420,5120,513.004.900
13 ott 202120,4720,6220,1520,4520,453.175.300
12 ott 202120,2920,5020,0920,3420,343.318.200
11 ott 202120,2020,5019,9319,9919,994.265.100
08 ott 202120,9921,1120,3120,4420,444.240.900
07 ott 202120,9821,5520,9021,1121,115.271.200
06 ott 202120,7321,0420,4020,6220,624.515.500
05 ott 202121,0521,8620,8821,0521,057.243.300
04 ott 202120,7021,1320,6020,7420,744.793.400
01 ott 202120,4320,8820,1220,7920,795.632.100
30 set 202120,6720,6719,9020,1820,1810.737.000
29 set 202121,4021,4920,6920,7220,724.568.400
28 set 202121,1021,4721,0121,2021,207.448.800
27 set 202121,5921,9021,2021,2421,244.117.200
24 set 202120,8321,7720,6121,5021,5010.469.700
23 set 202120,9721,6720,9621,4321,436.509.600
22 set 202120,6721,0020,5520,7620,763.764.600
21 set 202120,5120,7720,3520,5020,506.332.600
20 set 202120,5220,7920,1520,4520,457.961.000
17 set 202121,2121,7220,9321,0721,077.673.300
16 set 202121,5821,8321,3621,3821,383.869.300
15 set 202121,3821,5421,0621,4621,463.846.100
14 set 202122,0022,0121,1421,4121,416.290.600
13 set 202123,0123,1221,7821,9221,926.059.100
10 set 202123,2323,5222,8522,8722,874.951.700
09 set 202122,3823,4122,2223,1623,1611.216.000
08 set 202122,5822,7221,9522,2022,205.248.600
07 set 202123,2823,3322,5822,6322,634.647.100
*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...