Italia markets close in 5 hours 18 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,67-1,36 (-2,52%)
Alla chiusura: 04:00PM EDT
52,59 -0,08 (-0,15%)
Preborsa: 06:07AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202453,6953,9552,1152,6752,6710.029.400
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
01 mar 202445,6145,7344,3844,8444,847.286.700
29 feb 202445,0045,6744,9345,4945,496.997.000
28 feb 202444,4345,1344,4044,7644,766.146.200
27 feb 202445,3945,5244,5544,9044,906.902.900
26 feb 202445,4746,2544,9744,9744,976.694.500
23 feb 202445,1145,7844,9645,5145,516.576.100
22 feb 202444,4545,8844,3945,2645,269.335.800
21 feb 202443,1144,1142,8944,0544,059.333.300
20 feb 202441,6843,7241,6843,4643,4612.299.000
16 feb 202442,2642,5441,6141,9941,996.977.900
15 feb 202443,3343,6942,5742,8342,836.694.600
14 feb 202441,8743,0141,7042,8342,837.489.300
13 feb 202441,8742,3841,1441,6241,629.501.000
12 feb 202442,1543,2942,0943,0243,027.376.600
09 feb 202442,8643,0441,6042,3342,339.216.200
08 feb 202441,2141,6640,4441,6241,627.406.100
07 feb 202441,2341,6440,8241,2841,286.535.000
06 feb 202439,8641,3039,7141,2341,236.553.600
05 feb 202440,7640,8339,9840,0140,018.629.100
02 feb 202441,3241,5440,9041,3741,375.737.000
01 feb 202441,6942,0840,3741,5041,507.493.200
31 gen 202441,4042,4640,8641,3841,387.855.900
30 gen 202441,7642,1841,5741,6641,665.264.200
29 gen 202442,5042,8742,0142,0942,097.935.200
26 gen 202443,0043,5642,3242,5542,556.921.400
25 gen 202442,0943,1041,7842,9642,9614.659.300
24 gen 202441,0641,3540,4840,8440,848.524.200
23 gen 202441,0242,3239,7740,4940,4930.849.100
22 gen 202439,2639,4938,2338,4538,4517.254.400
19 gen 202439,7239,7538,5638,8238,829.710.800
18 gen 202438,0539,8337,8839,7739,7711.183.800
17 gen 202438,4638,8337,6837,8837,889.483.400
16 gen 202439,2939,3838,1038,9338,9313.383.500
12 gen 202442,5742,6439,7639,7839,7826.539.200
11 gen 202444,0644,5443,4144,5144,516.750.300
10 gen 202443,6844,5043,4344,2644,268.337.500
09 gen 202443,5344,1643,0643,5443,549.334.300
08 gen 202441,4843,5241,4442,9242,9213.003.800
05 gen 202440,4142,0140,2841,7641,767.193.900
04 gen 202439,7140,8939,6040,4740,476.913.800
03 gen 202440,0640,5639,4039,5339,539.730.300
02 gen 202441,1341,6940,5640,7240,726.331.300
29 dic 202341,8441,9041,1841,2641,265.588.700
28 dic 202341,5642,0341,4841,9741,973.813.700
27 dic 202342,1242,2241,5341,7341,734.863.100
26 dic 202342,4642,5541,9742,0842,085.260.400
22 dic 202342,5842,9842,2642,5542,554.957.600
21 dic 202341,8042,6341,8042,5842,587.573.000
20 dic 202342,0042,7341,1341,1841,187.778.900
19 dic 202342,6042,9442,2242,4242,427.220.700
18 dic 202343,1943,3642,1542,3342,339.030.200
15 dic 202343,5143,8743,2243,5843,588.675.900
14 dic 202342,2243,7942,1443,5943,5912.180.900
13 dic 202340,8441,7239,8141,5841,588.726.300
12 dic 202340,6741,2840,4941,1041,107.963.100
11 dic 202340,9041,2240,4440,5640,566.018.800
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
*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...