UBER - Uber Technologies, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 202032,0334,1630,6732,4532,4564.326.403
26 feb 202035,5336,1733,8934,4534,4544.051.400
25 feb 202038,9039,1535,5035,8935,8949.281.600
24 feb 202038,2139,1437,7538,3138,3137.123.200
21 feb 202040,8940,8940,0540,7240,7220.595.500
20 feb 202041,0041,1939,8540,9240,9225.446.400
19 feb 202040,4241,2340,1241,0541,0523.287.300
18 feb 202039,4940,2739,4540,1840,1822.149.300
14 feb 202040,0240,3138,7039,6639,6632.014.200
13 feb 202040,9341,5540,0040,0940,0923.850.900
12 feb 202041,5041,8641,0641,2541,2526.444.900
11 feb 202040,2541,4740,0541,2741,2733.896.000
10 feb 202040,6541,3439,9640,0140,0160.840.800
07 feb 202039,9841,0038,8640,6340,63112.325.800
06 feb 202037,3037,3936,7337,0937,0952.699.300
05 feb 202038,8938,9736,7436,8136,8138.413.300
04 feb 202037,8738,9937,2638,5338,5332.425.900
03 feb 202036,7537,6436,5337,5937,5923.537.300
31 gen 202037,0037,0435,6936,2936,2921.553.700
30 gen 202036,8237,1335,9536,6836,6822.847.000
29 gen 202036,9837,5636,8036,9936,9916.863.000
28 gen 202037,1437,3336,0437,0137,0128.974.000
27 gen 202035,2336,6534,1936,3036,3018.818.000
24 gen 202037,5037,6736,2536,8036,8021.598.000
23 gen 202036,9737,9536,7237,4037,4021.366.000
22 gen 202037,9437,9436,9237,0437,0429.765.200
21 gen 202035,5037,8035,4137,6037,6048.746.700
17 gen 202034,9735,2534,6535,1335,1317.251.200
16 gen 202035,0335,0634,1834,6834,6821.947.800
15 gen 202034,9035,1534,5135,0135,0120.762.200
14 gen 202034,2035,0233,9234,8434,8426.019.000
13 gen 202034,2934,3433,5534,1434,1416.915.800
10 gen 202034,0834,9933,8334,0134,0134.266.400
09 gen 202034,4534,4733,2233,9733,9729.385.500
08 gen 202032,7334,5232,4633,9333,9343.944.400
07 gen 202031,7932,8431,3632,8132,8130.119.600
06 gen 202031,0132,0631,0031,5831,5821.204.700
03 gen 202030,6231,4330,4831,3731,3718.822.700
02 gen 202029,9431,0029,7930,9930,9920.578.900
31 dic 201929,1129,9528,9029,7429,7416.228.400
30 dic 201930,1330,2029,3529,7429,7418.805.900
27 dic 201930,8031,0630,1730,1730,1718.462.200
26 dic 201930,4730,7930,0330,6730,6722.200.800
24 dic 201930,3330,8430,1130,4430,4412.938.600
23 dic 201930,4930,9429,8330,3330,3331.209.100
20 dic 201930,1031,0329,8530,4530,4595.455.100
19 dic 201929,8430,1729,5329,9929,9933.799.700
18 dic 201929,6230,1429,3430,1330,1335.375.100
17 dic 201930,3730,4229,5329,7529,7538.250.700
16 dic 201929,1130,1329,1030,0530,0557.382.500
13 dic 201928,5828,8428,2728,4928,4925.431.600
12 dic 201928,2928,7528,1928,6928,6923.569.900
11 dic 201927,9928,5527,8528,4228,4223.281.700
10 dic 201927,7327,9927,6027,8927,8923.602.700
09 dic 201927,9628,3627,6827,6827,6820.977.300
06 dic 201928,4028,9227,8027,8627,8632.816.100
05 dic 201928,9428,9928,1828,6528,6522.504.300
04 dic 201929,1029,2028,7029,0629,0622.517.600
03 dic 201928,2029,3328,1529,0229,0225.252.400
02 dic 201929,3229,5228,7028,9828,9816.927.100
29 nov 201929,4129,8529,2529,6029,608.115.100
27 nov 201929,4229,5928,8829,4929,4922.421.400
26 nov 201929,4930,1529,3629,5329,5328.746.600
25 nov 201928,6929,6028,3829,1129,1136.967.500
22 nov 201929,8430,1329,2129,5629,5642.302.900
21 nov 201928,6729,6028,5029,4629,4654.551.400
20 nov 201927,0628,4026,9428,0328,0352.746.600
19 nov 201926,7727,2226,6127,0527,0531.793.500
18 nov 201926,8027,0026,3026,7526,7535.916.100
15 nov 201926,1826,8025,9526,7926,7941.236.200
14 nov 201926,8026,8625,6725,9925,9927.893.900
13 nov 201926,4726,8226,1426,7126,7132.678.300
12 nov 201927,3827,6626,6626,7026,7037.095.400
11 nov 201927,0327,2126,2327,1427,1441.138.100
08 nov 201927,4827,6226,9227,0127,0144.923.600
07 nov 201926,8027,4226,4527,3827,3865.861.400
06 nov 201926,0627,5525,5826,9426,94130.965.700
05 nov 201929,1329,3027,9728,0228,0251.963.500
04 nov 201931,4531,7530,1231,0831,0828.787.400
01 nov 201931,4531,7030,7431,3731,3710.434.300
31 ott 201933,2333,3631,2631,5031,5015.912.400
30 ott 201932,5133,8032,1133,7533,7510.732.700
29 ott 201932,3732,9231,8232,4232,429.319.200
28 ott 201932,9033,3532,5033,2233,227.532.800
25 ott 201933,2033,4832,6132,7132,718.077.300
24 ott 201933,0033,4232,5133,2833,286.729.300
23 ott 201932,8733,2732,1733,0533,056.709.800
22 ott 201931,4133,8930,2232,5332,5319.214.800
21 ott 201931,9532,2831,1831,4131,417.203.400
18 ott 201932,5532,6631,2732,0632,067.844.500
17 ott 201931,8032,9331,4532,6232,627.200.800
16 ott 201931,8032,3831,4431,8731,877.781.600
15 ott 201931,2032,1731,1932,0032,007.843.800
14 ott 201930,2231,5429,8231,1231,127.945.400
11 ott 201928,9530,4028,9430,1330,1310.216.900
10 ott 201929,2129,2828,5828,8728,877.716.300
09 ott 201929,6229,6228,8129,0729,077.112.900
08 ott 201930,0130,1529,1729,2829,287.769.100
07 ott 201930,6030,7529,8330,3730,3710.083.800
04 ott 201929,9030,1828,9029,6729,678.597.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità