Italia Markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,12+0,15 (+0,37%)
Al 11:54AM EST. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 202340,9041,2240,6741,1241,121.780.226
08 dic 202341,3041,5840,7040,9740,978.087.000
07 dic 202341,4042,0641,1541,2641,2610.392.600
06 dic 202340,2441,8440,2340,9340,939.696.100
05 dic 202340,1140,2639,1139,5939,597.790.000
04 dic 202340,1640,8039,6640,5240,527.435.100
01 dic 202339,4840,3739,1740,2440,2410.622.500
30 nov 202339,5939,6738,6839,4039,407.059.700
29 nov 202339,2840,2239,1939,2539,255.970.600
28 nov 202339,3039,4138,3238,9638,966.732.000
27 nov 202339,5239,6038,8839,2139,215.153.400
24 nov 202340,0740,2839,5139,7139,713.151.300
22 nov 202340,4841,3839,6139,8039,808.768.100
21 nov 202339,6939,7539,1839,4439,444.950.400
20 nov 202339,5340,1439,3740,0240,024.844.200
17 nov 202339,7039,8239,3339,7639,764.941.600
16 nov 202339,8540,3239,1339,2839,285.829.600
15 nov 202339,7141,0539,6239,9439,9410.065.900
14 nov 202339,2039,5938,8639,3839,386.980.100
13 nov 202337,7838,3137,5038,1138,116.552.400
10 nov 202337,2538,1537,2337,9937,996.412.900
09 nov 202338,7638,8837,0637,3237,327.876.100
08 nov 202337,3938,5037,3438,0438,049.896.400
07 nov 202337,0237,1336,2337,0337,036.793.300
06 nov 202337,8837,9836,2536,7636,767.315.400
03 nov 202336,4637,8436,2937,5137,5113.062.100
02 nov 202335,5635,8535,2435,8235,826.850.000
01 nov 202335,0135,3634,4934,8134,818.361.000
31 ott 202334,5835,0334,2435,0135,016.842.400
30 ott 202334,2735,0734,1434,8034,808.390.000
27 ott 202335,0635,1333,6833,9033,907.817.900
26 ott 202334,8435,5434,6434,9234,928.741.600
25 ott 202335,0035,3534,8134,8534,858.362.500
24 ott 202335,5635,6435,0335,1435,147.842.400
23 ott 202335,0035,9334,6935,3835,389.656.000
20 ott 202335,7735,9835,0735,0935,0911.953.000
19 ott 202336,0937,1635,9136,0336,0314.628.600
18 ott 202338,0838,6336,1436,2436,2434.214.100
17 ott 202339,4540,4439,3840,1240,1211.983.200
16 ott 202339,1239,8438,7539,5339,536.678.600
13 ott 202339,4739,8338,5538,7238,728.257.900
12 ott 202341,6741,6739,5239,8239,829.377.100
11 ott 202340,4041,1440,2741,0041,006.218.600
10 ott 202340,4041,3540,2940,3940,396.497.600
09 ott 202340,7340,7839,0439,7839,7811.089.400
06 ott 202341,2742,4840,9641,8241,826.346.100
05 ott 202341,8842,1341,1341,3241,326.480.500
04 ott 202340,9041,7140,4041,4141,417.731.100
03 ott 202341,4841,5540,3540,5340,537.045.900
02 ott 202342,3242,6041,4441,6241,626.398.900
29 set 202342,5742,9941,8542,3042,306.659.900
28 set 202342,0043,0841,7442,3142,316.091.900
27 set 202342,8042,8741,6242,0342,035.258.000
26 set 202342,7043,3842,5142,6542,655.139.200
25 set 202342,7543,0842,1442,9342,935.129.400
22 set 202343,3943,7142,9043,0743,075.091.800
21 set 202344,0144,5043,5743,6943,696.039.500
20 set 202345,5045,7544,3244,3644,364.419.000
19 set 202344,4545,3044,3945,2445,244.191.900
18 set 202345,3545,4244,4944,6344,635.493.200
15 set 202345,3146,4545,1945,7045,705.869.600
14 set 202346,2946,3745,3145,4245,427.128.900
13 set 202346,1246,7745,3945,7945,799.290.900
12 set 202347,9148,2047,3347,6047,603.416.200
11 set 202347,6047,9646,9947,6947,694.113.500
08 set 202347,6047,9847,0547,4447,444.862.200
07 set 202348,1548,2547,4947,6847,685.505.300
06 set 202347,9049,7147,9048,3448,346.623.800
05 set 202348,9849,3347,3848,4748,4712.327.600
01 set 202350,1350,1649,1249,7249,723.266.000
31 ago 202350,5250,5449,4849,8149,814.160.000
30 ago 202350,1850,5849,9350,1050,103.075.000
29 ago 202349,3150,6649,0850,2850,284.165.300
28 ago 202349,0649,8448,9149,1949,194.459.400
25 ago 202349,4749,5448,5248,9448,944.235.900
24 ago 202350,0450,4048,9449,4049,404.674.200
23 ago 202349,2950,6348,6650,3950,394.779.500
22 ago 202349,8450,1449,0049,4349,432.870.700
21 ago 202349,4149,7348,9349,6349,633.512.200
18 ago 202348,7949,4148,5549,1049,104.901.800
17 ago 202350,6350,7149,5049,5349,535.527.100
16 ago 202351,3652,0750,6150,7250,724.356.800
15 ago 202351,8051,9351,2251,3451,344.262.100
14 ago 202352,0952,5451,7252,3152,313.273.100
11 ago 202352,5952,6951,8252,2652,264.062.800
10 ago 202353,4753,7852,4952,9552,954.642.500
09 ago 202354,7754,9152,9453,1353,135.550.600
08 ago 202353,0254,9152,9554,8654,866.648.900
07 ago 202352,9853,8052,4353,6853,685.672.500
04 ago 202352,4552,5951,8252,3752,374.407.000
03 ago 202352,0552,4851,5652,1652,165.985.000
02 ago 202352,5052,9452,2152,6752,674.778.200
01 ago 202353,5553,6252,2653,2653,266.147.900
31 lug 202354,2454,4453,9854,3154,313.804.200
28 lug 202353,8754,6953,7154,1754,176.036.100
27 lug 202353,9454,2852,8253,2653,267.710.000
26 lug 202354,3054,8953,5954,5754,575.921.400
25 lug 202355,1355,1653,3254,2254,2212.127.000
24 lug 202357,0757,2755,6956,0656,068.119.000
21 lug 202357,2458,2356,4057,6157,6111.414.200
*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...