Italia markets closed

Under Armour, Inc. (UAA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,03+0,18 (+1,83%)
Alla chiusura: 04:04PM EDT
10,10 +0,07 (+0,70%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20229,9910,049,7810,0310,034.193.600
11 ago 20229,9710,119,739,859,855.253.800
10 ago 20229,519,799,499,769,765.655.200
09 ago 20229,649,649,089,229,226.067.600
08 ago 20229,409,799,409,679,675.995.700
05 ago 20229,209,599,149,339,337.379.500
04 ago 20229,099,349,009,309,309.832.900
03 ago 20229,359,799,199,339,3310.202.500
02 ago 20229,149,339,079,209,207.328.100
01 ago 20229,099,358,949,269,268.080.700
29 lug 20229,009,268,889,269,268.280.000
28 lug 20228,718,998,568,988,985.621.900
27 lug 20228,368,718,258,708,708.351.000
26 lug 20228,478,508,148,258,256.903.200
25 lug 20228,828,838,538,738,736.153.300
22 lug 20229,029,058,668,768,764.439.300
21 lug 20228,828,988,728,968,965.271.300
20 lug 20228,748,988,698,958,955.474.000
19 lug 20228,448,778,448,748,7410.945.600
18 lug 20228,518,688,218,258,258.610.000
15 lug 20228,228,428,118,338,335.693.900
14 lug 20228,408,478,108,128,126.382.600
13 lug 20228,448,578,318,538,534.298.700
12 lug 20228,628,798,548,618,614.445.500
11 lug 20228,628,828,488,628,626.889.100
08 lug 20228,739,038,678,978,976.275.900
07 lug 20228,618,868,538,828,826.370.500
06 lug 20228,758,838,438,528,525.816.000
05 lug 20228,328,758,278,748,746.595.700
01 lug 20228,288,538,138,508,5012.719.900
30 giu 20228,608,678,278,338,3314.195.400
29 giu 20229,079,138,708,788,7811.495.400
28 giu 20229,429,639,139,139,136.290.600
27 giu 20229,649,689,179,339,339.378.000
24 giu 20229,269,609,169,589,588.660.600
23 giu 20228,999,148,789,099,096.591.300
22 giu 20228,819,108,738,938,938.105.600
21 giu 20229,109,248,798,878,8711.631.200
17 giu 20228,989,408,909,169,1653.797.600
16 giu 20229,289,328,848,948,949.575.500
15 giu 20229,589,809,409,569,567.617.200
14 giu 20229,689,839,419,469,466.354.200
13 giu 20229,769,879,539,669,669.296.800
10 giu 202210,2510,4010,0610,1310,136.065.800
09 giu 202210,9110,9210,5210,5310,536.830.500
08 giu 202210,8611,1210,8210,9210,925.566.600
07 giu 202210,8711,0710,7010,9910,996.006.800
06 giu 202211,1011,2910,8411,0311,037.888.400
03 giu 202210,8511,1710,7711,0011,006.815.300
02 giu 202210,5111,0610,4511,0311,037.159.200
01 giu 202210,7210,7810,2010,3310,335.226.200
31 mag 202210,3810,6710,2210,5810,588.673.300
27 mag 202210,1410,3610,0910,3410,346.322.700
26 mag 20229,8610,229,8310,0910,0911.899.400
25 mag 20228,989,818,989,759,759.870.100
24 mag 20229,489,568,979,119,119.155.800
23 mag 20229,499,709,269,699,6914.745.200
20 mag 20229,439,659,179,649,6414.918.400
19 mag 20229,9610,079,169,289,2825.597.600
18 mag 202211,0911,2310,4410,5310,539.454.600
17 mag 202211,2011,4711,0711,4011,408.100.000
16 mag 202210,9111,0410,7210,9210,927.467.000
13 mag 202210,7211,2910,7011,0411,049.371.100
12 mag 20229,9110,909,9110,6410,6413.143.900
11 mag 202210,4110,509,959,989,989.554.100
10 mag 202210,5410,6910,1310,3910,3913.215.000
09 mag 202210,6711,0410,2910,3310,3311.867.600
06 mag 202211,2311,5010,3910,8910,8930.066.800
05 mag 202215,2815,3414,0614,2914,2910.252.300
04 mag 202215,6215,6514,7915,5815,589.125.800
03 mag 202215,6015,7515,0815,3315,3310.924.100
02 mag 202215,4515,5815,1015,5715,576.788.400
29 apr 202215,5015,8015,3215,3615,365.151.400
28 apr 202215,3115,7915,0515,6415,645.933.500
27 apr 202214,7515,2614,6315,0415,047.441.300
26 apr 202215,7215,8314,7014,8114,817.521.400
25 apr 202215,3515,8015,2415,7715,775.694.400
22 apr 202216,1716,2915,4015,4715,474.582.100
21 apr 202216,8917,0016,2216,3716,373.840.800
20 apr 202216,8516,9816,5316,5416,543.730.000
19 apr 202216,0916,9016,0916,7216,725.239.000
18 apr 202215,9616,1615,7916,0416,043.009.600
14 apr 202216,2416,4116,0216,0616,063.056.000
13 apr 202215,8716,3615,8716,2216,223.263.000
12 apr 202216,0416,3315,7815,9115,913.678.900
11 apr 202215,7216,3115,6615,9015,903.436.400
08 apr 202215,9916,3115,8715,9515,954.168.100
07 apr 202216,1616,2215,6816,0816,084.489.700
06 apr 202216,1516,2715,7916,1516,154.634.100
05 apr 202216,8117,0316,3616,4916,495.679.600
04 apr 202216,8417,2016,7416,9616,963.607.800
01 apr 202217,0817,2016,6116,7716,775.144.700
31 mar 202217,5117,5717,0117,0217,025.706.000
30 mar 202217,9418,0217,5317,6617,664.148.200
29 mar 202217,8118,1817,7918,0318,034.019.900
28 mar 202217,3817,5117,0517,4317,434.714.300
25 mar 202217,3617,5017,0917,4217,424.784.000
24 mar 202217,1217,3716,9517,2717,273.281.600
23 mar 202216,9817,2516,8516,9516,954.420.600
22 mar 202217,3417,7317,1017,1317,136.992.600
*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...