Italia markets closed

United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,96+0,14 (+0,41%)
Alla chiusura: 04:00PM EDT
33,96 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202434,2734,4033,8433,9633,96233.581
02 mag 202433,6833,8633,3333,8233,82381.100
01 mag 202432,8033,8432,8033,2733,27530.900
30 apr 202432,4432,8532,1432,4632,46683.900
29 apr 202433,4933,5932,5932,6132,61518.300
26 apr 202433,0633,6232,8833,3533,35755.800
25 apr 202434,5234,5233,0833,3633,36606.900
24 apr 202433,9934,7833,9334,7634,76481.200
23 apr 202434,2934,8634,2534,5834,58354.100
22 apr 202434,1034,7833,8134,4334,43424.200
19 apr 202432,9534,2132,9534,1734,17625.100
18 apr 202432,5933,3132,5933,1233,12532.300
17 apr 202432,7132,9732,5332,5732,57373.200
16 apr 202432,6932,8332,2032,4732,47308.800
15 apr 202433,1333,4732,5832,9132,91654.100
12 apr 202432,8733,2132,7733,1233,12332.300
11 apr 202433,4733,4832,7433,2533,25492.800
10 apr 202433,9933,9932,8333,1533,15609.100
09 apr 202434,8835,0234,6234,8234,82351.700
08 apr 202434,2934,8334,1434,6534,65299.200
05 apr 202433,8834,2733,7134,0634,06298.000
04 apr 202434,6434,8133,9234,0434,04350.200
03 apr 202434,1134,5134,0634,2234,22374.900
02 apr 202434,7134,9034,2334,3434,34453.900
01 apr 202435,7336,0834,9235,1535,15472.200
28 mar 202435,3435,9635,1835,7935,79577.800
27 mar 202434,0135,4034,0035,3735,37494.500
26 mar 202434,3734,3733,8433,8633,86320.900
25 mar 202434,1634,4933,9534,1434,14262.600
22 mar 202434,7134,7133,9234,0634,06404.000
21 mar 202434,5735,0434,5234,6934,69472.300
20 mar 202433,0834,7633,0834,5034,50547.800
19 mar 202433,0733,6433,0733,3333,33361.800
18 mar 202433,5133,5633,0633,1033,10521.300
15 mar 202432,9433,8232,9433,5033,502.507.500
14 mar 202434,2634,2632,9233,1933,19698.300
13 mar 202434,1634,7034,0834,3334,33751.100
12 mar 202435,0335,2034,2334,3934,39606.700
11 mar 202435,0035,6434,9735,3435,34600.500
08 mar 202435,3535,6034,8034,9934,99406.900
07 mar 202435,1735,4234,8735,0535,05395.800
07 mar 20240.37 Dividendo
06 mar 202435,0935,6734,3035,1034,73485.600
05 mar 202433,7535,1733,7535,1134,74557.800
04 mar 202434,4834,7833,7833,8733,51622.000
01 mar 202434,4134,4933,7634,1833,82463.700
29 feb 202434,8035,0934,4434,6934,32465.600
28 feb 202434,0934,4434,0134,0733,71291.300
27 feb 202434,4434,8034,1034,4134,05399.700
26 feb 202434,2334,7234,0034,3433,98559.500
23 feb 202434,4234,8134,0834,4234,06403.600
22 feb 202434,3234,4733,9834,3634,00461.800
21 feb 202434,6934,7734,2634,4934,13483.900
20 feb 202434,7635,3034,6834,7934,42369.700
16 feb 202435,5035,6235,0535,2734,90391.900
15 feb 202434,5235,9334,5235,8235,44632.500
14 feb 202434,1734,3733,6434,2833,92517.900
13 feb 202434,4234,6333,3833,7833,42755.900
12 feb 202435,2636,0435,0835,5635,19628.600
09 feb 202434,6935,3134,2735,2634,89505.700
08 feb 202434,4534,7534,2634,6434,27637.400
07 feb 202434,6434,9333,8834,4834,12570.300
06 feb 202434,8735,3234,3634,5634,20455.600
05 feb 202435,2735,2834,6434,9734,60973.600
02 feb 202435,0836,2034,9035,6435,26729.800
01 feb 202436,0036,6034,5335,7235,34877.500
31 gen 202436,9537,2735,6435,8535,471.417.200
30 gen 202437,4337,7837,2237,6537,25592.300
29 gen 202437,2837,5836,8137,5737,17587.900
26 gen 202437,8537,8536,5136,7836,39517.100
25 gen 202437,4337,5636,5136,9636,57598.000
24 gen 202437,2337,5136,7737,0536,66684.100
23 gen 202437,6737,6736,6936,7136,32602.200
22 gen 202436,7937,3136,7237,3036,91442.400
19 gen 202436,2236,5935,5936,5736,18545.000
18 gen 202435,7836,1535,5535,9735,59400.600
17 gen 202435,0735,8534,9935,6935,31522.400
16 gen 202435,7336,0435,4835,6835,30447.000
12 gen 202436,9537,0635,8136,3335,95421.100
11 gen 202436,9537,0036,1736,5736,18685.200
10 gen 202436,9737,3036,7037,2436,85391.400
09 gen 202436,8637,1936,6537,0736,68437.000
08 gen 202437,0937,4536,8637,4237,03415.800
05 gen 202436,8437,7936,8437,1236,73526.200
04 gen 202436,8437,3436,6937,1136,72627.500
03 gen 202437,4637,6435,2936,6636,27842.600
02 gen 202437,1538,1837,0337,7637,36826.700
29 dic 202338,0938,1837,5337,5537,15573.200
28 dic 202338,0138,3337,8138,2337,83523.300
27 dic 202338,2938,4137,9738,1737,77537.300
26 dic 202338,0938,4537,8538,3037,90430.700
22 dic 202338,0538,3037,6837,8837,48452.600
21 dic 202337,8838,1637,2037,6737,27691.100
20 dic 202337,4838,5537,4337,5237,12903.800
19 dic 202337,4038,0637,0837,8337,43714.600
18 dic 202337,8138,0336,3737,1936,80785.600
15 dic 202337,7638,1037,1937,5237,122.770.000
14 dic 202338,2538,7437,2437,8237,421.145.700
13 dic 202335,1537,1134,4737,0736,681.362.100
12 dic 202335,2935,3734,6835,1234,75667.200
*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...