Italia markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,36+1,34 (+2,91%)
In data: 01:10PM EDT. Mercato aperto.
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 lug 202445,9147,7045,6447,3647,364.534.702
24 lug 202448,3448,3445,8346,0246,026.993.500
23 lug 202447,9948,8947,8648,2248,226.682.500
22 lug 202447,2448,7646,6348,1948,198.876.300
19 lug 202445,9048,3144,9547,9347,939.601.200
18 lug 202447,9149,6746,0746,3946,3920.945.200
17 lug 202446,7647,5446,5446,9446,9414.554.700
16 lug 202444,2547,1144,2547,0747,079.821.100
15 lug 202444,7144,9944,1244,3244,326.330.100
12 lug 202445,3945,8044,5544,7244,728.991.200
11 lug 202444,7545,7243,7345,6445,6414.185.500
10 lug 202447,6247,6246,8847,1547,156.847.900
09 lug 202446,9747,7146,6647,2047,204.658.300
08 lug 202447,5647,7346,7146,8246,824.774.700
05 lug 202448,3048,4746,5247,0047,007.251.900
03 lug 202448,4348,8248,1048,5148,512.875.000
02 lug 202448,3748,4947,8148,2048,204.879.300
01 lug 202448,7249,1647,9948,3348,334.213.100
28 giu 202448,2548,8848,0248,6648,665.293.900
27 giu 202447,9548,5347,4548,2048,204.649.700
26 giu 202447,9048,5946,7548,0748,076.387.300
25 giu 202449,1649,8548,5048,5248,525.750.500
24 giu 202448,3949,8348,2649,1849,185.554.500
21 giu 202448,7148,7147,7748,1848,1811.116.700
20 giu 202449,3949,9848,7048,9048,905.801.700
18 giu 202450,3250,6749,4549,5849,585.051.300
17 giu 202449,6850,6249,4050,3650,364.999.800
14 giu 202450,9951,1148,4649,6949,6910.772.400
13 giu 202452,8652,8651,0652,0752,075.466.200
12 giu 202452,8554,1352,5052,9352,937.595.200
11 giu 202452,6652,8451,8552,0552,054.621.000
10 giu 202452,5453,4852,2853,0353,033.521.200
07 giu 202452,7253,3452,6153,0053,004.695.400
06 giu 202453,3155,1253,0353,3053,308.653.300
05 giu 202452,1153,6851,3852,9152,918.902.900
04 giu 202452,6454,0251,7352,3452,348.538.800
03 giu 202453,5054,6052,2252,7252,728.790.600
31 mag 202451,8253,1151,6552,9952,997.740.900
30 mag 202451,9652,1251,1651,3451,345.399.400
29 mag 202449,4851,9248,2751,8351,8312.342.100
28 mag 202451,8551,9350,4350,6450,644.741.600
24 mag 202451,9152,3051,2651,7351,733.488.200
23 mag 202452,6352,6851,4051,7651,764.764.300
22 mag 202452,8853,4052,2152,4252,424.725.000
21 mag 202454,4454,6052,9553,0353,036.767.400
20 mag 202454,9955,2754,5654,6254,625.517.500
17 mag 202455,1555,8454,8454,9754,977.157.900
16 mag 202455,4356,1854,6554,7854,786.892.400
15 mag 202455,3855,3954,8354,9654,967.519.500
14 mag 202454,8055,2254,8055,0955,097.655.000
13 mag 202453,2354,6853,2054,4054,407.634.000
10 mag 202452,9853,3752,4652,7252,723.534.100
09 mag 202452,9653,1752,5852,6352,633.540.700
08 mag 202453,1253,5052,6353,0253,024.853.200
07 mag 202453,3053,3552,5752,6952,696.193.500
06 mag 202451,9354,0651,7053,9753,978.713.600
03 mag 202452,0052,7551,2351,6551,657.315.500
02 mag 202451,3951,8250,9251,6851,687.455.900
01 mag 202451,4051,5149,7350,6750,679.732.300
30 apr 202452,4252,6851,4151,4651,467.313.200
29 apr 202452,8053,1352,1652,9752,975.509.100
26 apr 202453,0753,5152,2952,8452,846.905.800
25 apr 202452,2853,8451,3253,5153,518.895.500
24 apr 202453,6953,9552,1152,6752,6710.034.300
23 apr 202453,1054,6752,8154,0354,0312.733.100
22 apr 202451,8654,1551,5353,9453,9416.424.900
19 apr 202451,1953,1050,9051,3851,3816.351.200
18 apr 202449,2251,8849,2051,4251,4238.676.000
17 apr 202444,4549,1444,1148,7448,7467.541.300
16 apr 202440,8041,7240,1041,5041,5018.510.900
15 apr 202442,1542,8340,8441,0441,0410.452.100
12 apr 202442,1042,1341,0841,8041,8011.107.700
11 apr 202442,3043,1142,0443,0443,048.288.400
10 apr 202444,2644,7541,7642,3742,3713.796.500
09 apr 202443,4343,7342,9743,4443,446.344.800
08 apr 202442,7243,8842,6043,3143,317.893.100
05 apr 202443,2243,5042,7643,1943,197.502.100
04 apr 202444,9845,7543,1843,2243,229.353.700
03 apr 202445,5046,2444,3744,6244,628.664.500
02 apr 202446,5546,5545,2945,6545,658.149.900
01 apr 202448,0048,7347,3247,3547,358.572.500
28 mar 202447,1848,0047,1147,8847,887.587.800
27 mar 202445,6947,4845,6247,2447,2410.931.200
26 mar 202445,0345,9044,8545,4245,428.598.600
25 mar 202445,0545,1143,5444,8944,8913.422.400
22 mar 202446,5146,7946,1446,4746,474.989.300
21 mar 202446,1146,6945,9346,6346,635.582.800
20 mar 202443,6445,9943,4145,9845,988.628.300
19 mar 202443,6344,0643,3343,9143,915.175.500
18 mar 202443,6243,7142,5043,5543,555.685.400
15 mar 202442,8043,6942,7843,6243,629.149.300
14 mar 202442,9143,0041,9942,8542,857.293.500
13 mar 202441,9143,3341,8643,0443,047.885.400
12 mar 202442,6742,8040,8342,1742,1712.149.800
11 mar 202442,8343,0742,5342,8942,897.371.000
08 mar 202444,1144,5143,2343,3043,307.726.700
07 mar 202444,0944,7244,0244,1244,125.597.200
06 mar 202444,1044,8343,8244,0744,075.927.700
05 mar 202443,7344,0343,4143,7443,746.078.300
04 mar 202444,5945,1843,6344,1444,1410.628.800
*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...