Italia markets closed

United Community Banks, Inc. (UCBI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,86+0,08 (+0,30%)
In data: 02:08PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202426,7527,0226,7526,8626,86133.556
20 mag 202426,9427,1126,7726,7826,78386.500
17 mag 202426,9927,3026,8626,9626,96443.800
16 mag 202426,9227,0026,7326,8526,85286.300
15 mag 202427,1027,3326,6426,9426,94311.900
14 mag 202426,8526,9026,5226,8226,82290.300
13 mag 202426,9126,9126,5126,5426,54288.200
10 mag 202426,6926,7826,4326,6426,64246.000
09 mag 202426,4526,7326,2926,7126,71364.900
08 mag 202425,9526,4225,7726,3726,37294.800
07 mag 202426,5426,6726,2626,2826,28361.700
06 mag 202426,4426,5926,3426,3926,39390.300
03 mag 202426,4526,6726,1526,3226,32302.900
02 mag 202425,8326,1225,7126,0526,05435.700
01 mag 202425,4626,1825,4625,6625,66654.300
30 apr 202425,5025,5525,1925,2325,23449.600
29 apr 202426,0226,1925,6125,6425,64474.200
26 apr 202425,8926,2825,8725,9825,98377.400
25 apr 202425,9726,0625,3725,8225,82474.400
24 apr 202425,8026,5325,5326,3326,33595.300
23 apr 202425,5426,3025,3126,1826,18554.000
22 apr 202425,1225,7625,0825,5425,54556.300
19 apr 202424,5225,2924,4725,2525,251.035.200
18 apr 202424,5524,8224,4624,7024,70476.400
17 apr 202424,8425,1124,5524,5724,57668.900
16 apr 202424,6824,8024,4024,5424,54625.000
15 apr 202424,8325,1324,6424,9024,90857.000
12 apr 202424,5724,8224,5124,7824,78421.300
11 apr 202425,0125,1524,6224,9224,92522.500
10 apr 202425,5626,0624,6224,9024,90952.200
09 apr 202425,7226,1425,6926,1326,13482.300
08 apr 202425,5425,7725,4325,6125,61281.300
05 apr 202425,0825,4424,8725,3125,31372.100
04 apr 202425,5225,7925,1825,2525,25761.700
03 apr 202424,8025,2224,8025,1225,12724.400
02 apr 202425,0125,1824,7925,0425,04734.900
01 apr 202426,1426,2725,2825,2925,29665.600
28 mar 202425,8526,4425,8526,3226,32850.100
27 mar 202424,9525,9924,9225,9725,97578.600
26 mar 202425,2825,2824,7424,7524,75399.800
25 mar 202424,9225,3524,9124,9924,99621.400
22 mar 202425,5925,5924,6924,8024,80897.500
21 mar 202425,5125,8525,3825,4725,471.250.900
20 mar 202424,6225,6824,5725,3525,351.394.800
19 mar 202424,7525,0524,7124,7624,76411.800
18 mar 202425,1625,3024,7524,8424,84422.500
15 mar 202424,7325,2724,7325,1025,101.418.400
14 mar 202425,4525,5424,6724,9224,92681.900
14 mar 20240.23 Dividendo
13 mar 202425,4725,9325,4725,7125,48601.100
12 mar 202425,9526,0925,4525,5925,36411.600
11 mar 202426,1826,3626,0326,1025,87331.600
08 mar 202426,7426,7426,1526,2225,99388.900
07 mar 202426,5726,8226,1526,2426,01492.400
06 mar 202426,3226,7625,5926,2726,03500.600
05 mar 202424,8926,3224,8526,2626,03680.400
04 mar 202425,6326,0025,0225,0324,81669.800
01 mar 202425,8225,8925,3425,6525,42402.100
29 feb 202426,1726,5125,8226,0125,78588.900
28 feb 202425,4026,0125,3525,5625,33630.800
27 feb 202425,7625,9925,5925,7525,521.716.100
26 feb 202425,7526,0625,4525,6725,44569.400
23 feb 202426,1926,3925,8126,0625,83552.100
22 feb 202426,4326,7425,6926,1825,95815.300
21 feb 202426,6826,7926,4326,5726,33665.900
20 feb 202426,7527,1426,7326,7926,55393.000
16 feb 202427,4727,6227,0827,1426,90503.800
15 feb 202426,8828,0026,8727,6627,41776.200
14 feb 202426,5426,7326,0626,6326,39546.900
13 feb 202426,4926,9425,7126,1525,92860.600
12 feb 202427,1828,1627,1327,8827,63547.000
09 feb 202426,9927,3526,5327,2427,00503.400
08 feb 202426,4926,9426,4826,9126,67457.900
07 feb 202426,7826,9126,2526,6826,44484.700
06 feb 202426,7427,0826,5626,7726,53440.300
05 feb 202426,9527,0326,5126,8126,57569.800
02 feb 202426,7127,4526,6827,3327,09488.900
01 feb 202427,5627,7726,2327,3127,07988.000
31 gen 202428,2828,7327,2627,3427,10709.700
30 gen 202429,0029,1128,7028,8328,57397.300
29 gen 202428,5029,0328,4629,0228,76450.700
26 gen 202428,7828,9828,4628,5828,32366.200
25 gen 202429,2129,2928,2528,5228,26730.800
24 gen 202429,0129,6528,6628,7928,53591.600
23 gen 202429,9529,9528,8129,1028,84727.400
22 gen 202429,0629,7328,8129,6929,42789.400
19 gen 202428,3228,9027,8828,8828,62595.200
18 gen 202428,0328,3927,8228,1327,88431.400
17 gen 202427,6728,2827,6627,8727,62510.000
16 gen 202428,3328,6528,1928,2528,00711.200
12 gen 202429,2829,4128,4528,8728,61511.200
11 gen 202429,0629,1728,4928,9528,691.095.100
10 gen 202429,0329,4228,8729,3829,12764.600
09 gen 202429,0029,4528,8529,2228,96758.800
08 gen 202428,6629,4628,5829,4529,19703.500
05 gen 202428,3229,0228,2628,8328,57580.800
04 gen 202428,1728,5827,9928,5528,29694.400
03 gen 202428,8628,9628,0028,0327,78674.800
02 gen 202429,0829,7029,0429,1728,91593.300
29 dic 202329,7229,9229,2129,2629,00582.500
*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...