Italia markets open in 1 hour 33 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,66-0,31 (-0,84%)
Alla chiusura: 04:00PM EDT
36,74 +0,08 (+0,22%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202236,5637,1735,8836,6636,669.656.400
05 lug 202235,1537,1434,4436,9736,9715.445.700
01 lug 202235,5136,5034,8636,4436,4410.917.600
30 giu 202234,4635,6433,7335,4235,4212.620.400
29 giu 202236,2536,3435,1935,6835,6810.245.100
28 giu 202238,1439,8836,8736,9736,9712.406.400
27 giu 202238,8238,8237,1237,2037,209.770.100
24 giu 202235,5338,6335,5338,5138,5113.231.800
23 giu 202236,5036,7034,7735,8135,8111.778.700
22 giu 202235,8537,3135,7036,7236,729.030.200
21 giu 202237,3537,4535,7836,5036,5010.584.200
17 giu 202234,8736,5633,8636,2836,2819.436.900
16 giu 202236,4336,5934,3534,7834,7815.128.000
15 giu 202237,5338,8237,1037,8937,8916.355.300
14 giu 202237,4837,7636,0536,9936,9912.608.800
13 giu 202239,8439,9036,7737,0237,0217.493.500
10 giu 202241,6843,3240,7741,1641,1616.474.700
09 giu 202244,3144,5642,6742,7042,7010.364.600
08 giu 202245,4246,3044,5044,6044,608.219.300
07 giu 202244,5046,5844,1746,4546,4510.441.700
06 giu 202245,0245,3844,1344,7644,767.860.200
03 giu 202244,8444,9143,4244,4344,4310.410.100
02 giu 202245,4446,0944,0045,7745,778.383.500
01 giu 202248,2348,3144,5845,4945,4912.460.200
31 mag 202246,7948,5046,3147,6347,6316.931.800
27 mag 202246,4248,6346,4048,4148,4110.995.200
26 mag 202243,7346,6443,6446,0746,0713.896.000
25 mag 202241,4143,2441,2343,0843,0811.007.500
24 mag 202243,6543,9941,0041,5741,5713.328.500
23 mag 202244,1445,1143,3644,7644,7610.144.100
20 mag 202245,0045,2742,2643,5543,5512.924.300
19 mag 202243,9445,3643,8744,2144,2110.157.800
18 mag 202246,2147,1644,2744,6344,6312.138.100
17 mag 202245,4247,1045,4046,9746,9713.756.400
16 mag 202243,1744,6042,9843,5443,549.832.100
13 mag 202242,3543,6442,1943,2743,2713.874.700
12 mag 202242,2542,8240,1141,5041,5019.112.400
11 mag 202243,9145,9842,9443,1843,1815.388.000
10 mag 202244,2044,8543,0844,1244,1214.104.700
09 mag 202246,5646,8842,9243,3143,3116.391.900
06 mag 202248,8148,9546,5047,5247,5213.824.500
05 mag 202250,9851,7348,4748,9048,9015.536.300
04 mag 202251,0152,1350,0751,9051,9012.953.200
03 mag 202250,3951,8049,6551,3851,3812.214.900
02 mag 202250,4950,8348,7050,1950,1913.391.900
29 apr 202251,3952,4850,3150,5050,5010.699.200
28 apr 202250,7051,9649,9351,8251,8212.786.700
27 apr 202248,7550,5148,1850,2850,2813.381.900
26 apr 202250,7451,0648,6148,8648,8616.046.100
25 apr 202251,0151,6849,7351,3051,3016.254.000
22 apr 202252,0153,1251,1251,4651,4623.701.400
21 apr 202250,4452,4650,2350,8550,8542.225.000
20 apr 202246,3746,9445,7546,5246,5219.528.700
19 apr 202244,5246,1444,4845,9545,9513.667.400
18 apr 202244,1844,9643,4643,9743,9712.677.400
14 apr 202245,4946,5145,0445,1345,1312.314.900
13 apr 202244,7145,3844,0145,1445,1416.966.600
12 apr 202242,5743,3241,7942,7342,739.933.300
11 apr 202241,2243,4641,2142,4242,4210.624.300
08 apr 202242,2742,7741,6041,9641,969.124.100
07 apr 202242,8342,8641,0842,4042,4011.385.900
06 apr 202243,2643,7041,4643,0743,0715.403.100
05 apr 202245,6946,0444,0844,7144,7112.020.400
04 apr 202245,4346,0144,3345,5345,538.870.800
01 apr 202246,5146,8045,5745,7845,789.768.900
31 mar 202246,1346,8645,6246,3646,3611.832.100
30 mar 202245,1946,1244,9445,8645,869.884.300
29 mar 202245,3746,2844,8445,6745,6715.886.500
28 mar 202243,6543,9142,5943,8643,8612.507.800
25 mar 202242,6843,9542,6243,1843,1812.831.200
24 mar 202241,7642,8641,0342,7842,7811.308.400
23 mar 202241,7642,1141,3441,5341,539.409.900
22 mar 202241,2542,7241,1742,2042,2013.179.200
21 mar 202241,6241,7140,4640,8540,8514.758.100
18 mar 202240,9742,3940,6042,3542,3515.842.600
17 mar 202239,8741,4239,4541,4241,4217.002.100
16 mar 202239,0741,2338,9741,1941,1922.511.200
15 mar 202237,2638,7837,0038,2438,2423.183.200
14 mar 202234,8736,4334,2535,0235,0216.023.200
11 mar 202235,9436,1434,6734,8734,8715.575.900
10 mar 202233,7035,7633,0535,2035,2018.456.400
09 mar 202234,4436,4634,2834,9034,9034.309.000
08 mar 202231,8034,2430,5432,2432,2434.172.800
07 mar 202236,1436,5030,8731,2031,2045.172.400
04 mar 202239,2639,4836,1636,7136,7136.645.600
03 mar 202242,9243,2940,1040,3740,3715.663.900
02 mar 202242,6543,3542,3342,4242,4212.915.800
01 mar 202243,6443,8841,0141,8541,8518.149.000
28 feb 202244,1144,8043,2444,4044,4014.839.900
25 feb 202245,0146,4944,5745,8545,8515.838.200
24 feb 202240,7544,2240,4344,0644,0619.073.500
23 feb 202246,8547,0543,7843,8543,8512.835.900
22 feb 202246,6047,5445,9446,3246,3211.015.100
18 feb 202248,2248,9147,2347,4347,4310.238.300
17 feb 202249,2849,7247,9448,3648,369.932.300
16 feb 202250,0750,9449,6250,2150,2110.118.900
15 feb 202248,6050,5148,4750,4850,4817.771.600
14 feb 202247,4848,7346,6046,9346,9310.641.700
11 feb 202249,3050,2546,5946,9746,9715.711.600
10 feb 202248,2350,1647,9849,2449,2416.295.800
*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...