Italia markets open in 3 hours 5 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,03+1,14 (+2,60%)
Alla chiusura: 04:00PM EST
45,29 +0,26 (+0,58%)
Dopo ore: 07:59PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202244,4845,8644,2945,0345,0311.171.100
02 dic 202243,3044,2743,1143,8943,894.527.500
01 dic 202244,3044,6243,6343,8943,893.906.100
30 nov 202243,6644,1843,0944,1744,174.542.600
29 nov 202242,9843,8442,9743,6943,694.434.100
28 nov 202243,9343,9642,9943,0243,026.022.900
25 nov 202243,6044,5943,5444,4244,422.398.400
23 nov 202243,5344,0243,1643,6943,693.380.500
22 nov 202243,5643,9142,8343,4343,433.249.700
21 nov 202243,8744,3043,2243,4343,434.047.100
18 nov 202243,9444,8143,2843,8243,824.882.300
17 nov 202242,5343,3542,2843,2543,254.288.700
16 nov 202243,5043,9343,0743,2943,294.851.900
15 nov 202244,8945,5743,4144,0444,047.062.900
14 nov 202244,1544,9844,0044,0344,035.912.400
11 nov 202244,6445,4144,2244,7144,718.171.600
10 nov 202243,9544,5143,0244,3344,339.378.700
09 nov 202241,5842,8041,4242,3742,376.343.500
08 nov 202242,7043,0341,7242,1842,187.091.900
07 nov 202243,0543,4541,8742,7842,786.055.600
04 nov 202241,8843,0441,8342,6242,629.716.000
03 nov 202240,5741,8140,0740,9540,957.724.400
02 nov 202242,1942,7841,0741,1141,1110.264.200
01 nov 202243,6043,8742,5242,6642,668.536.100
31 ott 202243,6544,1743,0643,0843,087.777.800
28 ott 202243,2743,7742,8143,7243,729.134.300
27 ott 202242,9843,9642,9342,9942,997.599.700
26 ott 202242,4443,6042,3542,4542,459.601.700
25 ott 202241,7442,7441,4042,6042,609.671.100
24 ott 202240,5942,0240,2241,8841,8811.935.400
21 ott 202238,9540,9738,6040,4440,4413.232.500
20 ott 202239,3240,1938,9539,0539,0513.004.300
19 ott 202239,3240,3538,4139,1039,1028.314.600
18 ott 202237,1937,4336,3737,2537,2514.113.100
17 ott 202236,5036,6835,2536,1036,109.615.800
14 ott 202236,5136,8335,3335,4735,4711.108.400
13 ott 202234,1635,8833,0835,4035,4013.375.300
12 ott 202233,5134,5033,0534,2334,238.886.500
11 ott 202235,6535,8732,7133,9333,9312.083.100
10 ott 202234,1634,5233,6534,2034,209.607.400
07 ott 202234,7034,7033,4333,8633,869.386.400
06 ott 202235,2035,6834,2534,9634,969.808.700
05 ott 202234,5935,6234,3135,4235,428.573.500
04 ott 202233,9935,4233,9535,3335,3312.024.900
03 ott 202232,3633,1031,5832,8132,818.905.200
30 set 202232,7233,1432,3232,5332,539.136.400
29 set 202233,3433,4532,4132,9132,919.418.200
28 set 202232,6034,0932,1733,9233,9210.074.500
27 set 202232,6633,2431,9132,8332,8312.247.300
26 set 202232,7333,2131,8031,9031,9010.792.000
23 set 202233,6733,9232,2733,0733,0713.273.100
22 set 202236,2036,3034,0134,4534,4512.081.000
21 set 202237,4837,7436,0936,1236,1214.719.700
20 set 202238,6039,3937,6338,1738,179.607.800
19 set 202237,1939,0237,1838,7038,707.951.100
16 set 202237,9337,9937,0137,4837,4810.788.100
15 set 202238,2039,6738,1538,9038,908.411.000
14 set 202237,5638,4736,7138,4338,437.990.000
13 set 202237,7438,5237,6237,7937,797.532.800
12 set 202239,6040,2639,1139,2239,227.832.900
09 set 202239,3639,6139,0439,2639,267.405.000
08 set 202238,1039,5437,9338,8838,8810.188.000
07 set 202236,8538,7236,7538,6038,6011.802.600
06 set 202235,8236,7335,2836,5836,5810.468.400
02 set 202235,6836,1434,9635,3135,319.496.400
01 set 202234,6735,2233,7435,1835,189.399.700
31 ago 202236,2636,3234,9735,0135,018.595.600
30 ago 202236,4936,7135,5635,9435,946.660.200
29 ago 202236,0136,5935,8536,0236,026.334.500
26 ago 202238,2638,6236,5636,5736,576.130.200
25 ago 202237,6338,5237,5238,2738,276.296.600
24 ago 202236,9537,7036,6137,3937,395.387.600
23 ago 202236,5737,1236,4036,9136,916.775.000
22 ago 202236,5036,5335,6336,3636,368.481.900
19 ago 202238,2438,6037,2237,5037,508.143.000
18 ago 202238,9639,1538,3839,0639,066.725.400
17 ago 202239,5639,6938,4338,9638,968.557.800
16 ago 202239,7940,7739,4440,2940,296.924.700
15 ago 202239,4240,3239,4039,8639,867.341.000
12 ago 202239,1039,4938,6739,3439,346.797.000
11 ago 202239,4639,8638,4938,6738,678.371.000
10 ago 202238,8439,5538,6138,6938,698.655.400
09 ago 202238,2138,3537,2437,8037,807.627.200
08 ago 202238,0139,4138,0138,6538,657.352.600
05 ago 202238,0138,7937,7637,8237,826.889.300
04 ago 202238,6239,0637,8538,6338,638.985.800
03 ago 202237,6738,7237,5038,6338,6310.166.200
02 ago 202237,2238,1236,7637,2337,238.624.900
01 ago 202236,6937,9536,3637,6937,699.471.800
29 lug 202236,4937,1236,2436,7536,757.801.500
28 lug 202235,8636,8535,4036,7436,7410.248.700
27 lug 202236,1836,7435,2936,4236,4210.580.700
26 lug 202235,7636,1435,2835,3435,348.151.700
25 lug 202236,0336,4135,1936,3436,3410.186.900
22 lug 202237,8038,2536,0236,3336,3314.579.700
21 lug 202238,8238,9737,2437,4437,4429.856.100
20 lug 202241,5041,9740,8541,6841,6812.822.100
19 lug 202240,2241,5740,2041,4741,4710.518.100
18 lug 202239,7940,5639,1639,3439,3411.729.800
15 lug 202238,3838,8337,4438,7838,787.702.500
*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...