Italia markets open in 8 hours 15 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
41,78+0,39 (+0,94%)
Alla chiusura: 04:00PM EST
41,95 +0,17 (+0,41%)
Dopo ore: 06:41PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202240,8042,1140,5641,7841,7811.218.548
24 gen 202240,1541,4938,8441,3941,3920.968.700
21 gen 202242,6743,0241,2741,6541,6516.053.900
20 gen 202244,3544,8442,8142,8842,8815.589.600
19 gen 202245,5245,7044,3544,4044,4010.365.300
18 gen 202245,9246,9845,4545,6145,6111.110.800
14 gen 202247,2447,5446,0946,7446,7411.202.400
13 gen 202247,2149,2746,7848,1748,1714.671.200
12 gen 202246,9547,5146,2846,5446,548.995.700
11 gen 202246,4147,5546,1546,9046,908.589.900
10 gen 202247,5347,7746,1846,5846,589.204.500
07 gen 202246,3147,7745,9947,3147,3111.639.500
06 gen 202246,4646,9045,2145,7745,778.225.800
05 gen 202246,7047,1045,5445,7845,7810.987.900
04 gen 202246,5547,0245,9046,2546,2511.254.900
03 gen 202244,6746,4044,6145,4945,4913.869.100
31 dic 202144,1444,7143,7243,7843,787.398.900
30 dic 202144,2945,2044,0744,1344,139.854.600
29 dic 202144,8245,1744,3344,4344,438.341.000
28 dic 202144,3245,8044,0545,2745,279.256.200
27 dic 202143,5644,7843,0844,5844,5811.239.300
23 dic 202145,2245,4844,3444,8744,8710.323.000
22 dic 202143,9545,2143,5144,5744,5713.013.100
21 dic 202141,6244,2341,5843,9343,9319.615.800
20 dic 202139,4641,7139,1141,1041,1014.567.200
17 dic 202140,3341,6239,4840,7840,7814.993.800
16 dic 202142,3342,6539,8840,0540,0512.724.200
15 dic 202141,1041,6439,7441,5041,5014.853.300
14 dic 202141,1642,5941,1641,3841,3812.280.300
13 dic 202142,8442,9941,0541,7441,7416.089.500
10 dic 202144,1644,2943,1244,0544,0511.020.600
09 dic 202144,8045,2543,9844,4444,4412.453.100
08 dic 202143,7446,6043,5945,2545,2522.497.300
07 dic 202144,9845,4642,9843,4143,4117.781.000
06 dic 202141,6145,4141,5343,9943,9927.543.800
03 dic 202141,2241,5939,7040,6140,6117.315.000
02 dic 202139,7742,0438,9041,6441,6424.005.600
01 dic 202143,0343,5738,8839,0639,0627.503.000
30 nov 202141,4542,3440,6742,2642,2614.919.000
29 nov 202143,1844,1141,6842,5442,5418.487.100
26 nov 202143,6743,7140,1142,2642,2636.386.900
24 nov 202146,2047,1345,8046,7346,735.595.600
23 nov 202146,7547,5846,4646,7046,707.006.900
22 nov 202146,6847,3345,8046,4846,4810.954.000
19 nov 202146,5446,5445,2246,1146,1117.014.000
18 nov 202148,6848,8546,9147,4347,439.883.600
17 nov 202148,6849,5048,2648,7448,748.291.600
16 nov 202150,2050,3648,9249,2049,209.333.100
15 nov 202150,2050,8350,0750,4850,486.506.800
12 nov 202151,3551,4149,2849,8349,8310.260.800
11 nov 202151,5752,1551,3151,3451,345.878.800
10 nov 202151,9352,8151,5351,7751,777.155.800
09 nov 202152,9153,1051,6652,8152,817.623.900
08 nov 202153,8754,5252,8153,1153,1114.923.100
05 nov 202152,3952,8750,8852,7152,7121.531.900
04 nov 202149,3049,4748,3849,1449,148.659.200
03 nov 202147,7849,2347,1949,0549,0511.270.800
02 nov 202147,9248,0847,1947,9847,988.764.900
01 nov 202146,1848,1545,8248,0548,0513.566.900
29 ott 202145,8646,4545,4846,1446,149.674.900
28 ott 202146,0046,2645,4446,0146,017.376.800
27 ott 202147,1247,4345,7945,8245,827.896.600
26 ott 202147,1047,6346,5446,7946,799.345.500
25 ott 202146,5447,1846,2446,6546,657.494.200
22 ott 202146,1247,3846,1246,7346,738.565.800
21 ott 202146,1847,1845,9846,7246,7213.252.600
20 ott 202146,9046,9045,5845,9545,9519.751.200
19 ott 202147,2047,2546,0846,2246,2214.646.400
18 ott 202147,7048,1347,1547,1747,179.126.800
15 ott 202148,6349,2947,9448,0048,008.516.900
14 ott 202148,3348,6547,8347,9147,917.435.000
13 ott 202149,3749,4147,4647,8847,8813.271.500
12 ott 202149,0950,1448,6749,6749,677.402.300
11 ott 202148,7549,9848,2349,1849,188.145.100
08 ott 202149,5049,6548,6549,1649,167.338.500
07 ott 202150,8750,9049,2149,5249,5210.812.100
06 ott 202149,8550,2849,0650,2250,229.995.900
05 ott 202151,3651,8650,3750,8850,889.828.100
04 ott 202151,7652,4350,9851,3051,3013.986.700
01 ott 202148,9051,4848,8851,3451,3421.464.900
30 set 202148,3848,4047,1847,5747,5712.016.500
29 set 202148,8849,4147,7848,7148,719.791.600
28 set 202149,0249,6748,3548,6848,689.820.600
27 set 202149,5150,5648,9849,0849,0814.094.300
24 set 202147,3848,9547,3848,7948,7912.236.400
23 set 202146,1847,8346,1047,4747,4713.703.500
22 set 202144,8546,2944,8345,6845,6813.783.000
21 set 202145,5046,2644,2844,4544,4512.217.700
20 set 202144,7645,3443,5945,2745,2714.700.300
17 set 202144,7845,5044,1144,5444,5411.743.900
16 set 202143,8645,4143,8544,4744,4712.204.300
15 set 202143,6543,9143,0243,8643,8610.321.600
14 set 202144,6344,9343,5843,8743,8710.762.800
13 set 202144,7345,1843,5744,8444,8414.173.600
10 set 202146,8246,8244,1844,3444,3417.476.100
09 set 202145,2447,7445,0746,5846,5812.872.300
08 set 202146,7047,1945,4245,5345,539.053.400
07 set 202146,0246,7845,6846,5746,577.802.500
03 set 202146,6047,3645,9246,2246,227.705.300
02 set 202146,2847,4945,8746,7646,769.780.100
*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...