Italia markets open in 4 hours 36 minutes

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,43-1,57 (-1,83%)
Alla chiusura: 04:00PM EDT
84,43 +0,02 (+0,02%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202485,6085,7684,3784,4384,43330.200
15 mag 202485,0086,1384,4286,0086,00538.400
14 mag 202484,4685,1083,0383,9383,93587.400
13 mag 202483,1583,8082,4683,7783,77714.400
10 mag 202481,9282,7280,5082,4882,48836.300
09 mag 202483,1083,1681,5081,6081,60633.800
08 mag 202481,7583,5081,7083,1383,13428.600
07 mag 202482,6383,3081,9482,2182,21597.400
06 mag 202483,4083,6382,0482,1182,11377.100
03 mag 202482,8883,5781,6382,5682,56561.300
02 mag 202480,9482,4280,1581,8781,87807.600
01 mag 202480,6081,0079,1279,8179,811.224.000
30 apr 202480,0081,4477,8079,6679,661.519.300
29 apr 202476,2880,5376,0077,7577,752.647.800
26 apr 202483,5484,5783,1083,1783,17132.300
25 apr 202483,8483,9882,5883,6683,66137.200
24 apr 202482,9184,8982,7884,7884,78163.100
23 apr 202483,5884,9682,5483,7483,74129.300
22 apr 202481,7283,7781,3583,5683,56162.500
19 apr 202479,7081,8379,2981,4481,44317.600
18 apr 202479,7280,8679,5280,2080,20189.000
17 apr 202480,3580,6779,6679,6779,67193.300
16 apr 202479,0680,0178,4679,4479,44195.000
15 apr 202480,5781,2878,9479,7579,75140.200
12 apr 202479,9181,5679,4080,0780,07142.300
11 apr 202480,9081,5479,5080,7880,78123.000
10 apr 202482,1782,1779,9980,7180,71217.300
09 apr 202484,6684,9284,1184,4284,4294.400
08 apr 202483,5884,7183,5884,2484,2486.600
05 apr 202482,7483,8382,5683,2783,27178.500
04 apr 202483,9685,1282,6282,8982,89181.800
03 apr 202482,3983,9282,3983,2183,21191.200
02 apr 202483,2084,3682,4383,2583,25197.600
01 apr 202487,0087,0084,5284,5684,56339.600
28 mar 202485,5087,3683,6086,9986,99318.700
27 mar 202482,8285,6182,7285,6185,61184.500
26 mar 202482,2582,6181,7582,4182,41203.400
25 mar 202481,2582,1581,2581,5581,5559.700
22 mar 202483,1583,1581,0381,1881,18182.700
21 mar 202481,6083,0281,4282,9382,93242.500
20 mar 202479,2081,9278,4281,1281,12253.400
19 mar 202478,5079,8378,5079,4879,48151.200
18 mar 202479,1379,4878,4178,5378,53195.900
15 mar 202478,8380,6078,8379,4279,42683.700
14 mar 202480,0080,0678,6779,2779,27289.300
13 mar 202479,5381,1779,5380,5080,50200.000
12 mar 202481,5982,1379,7379,8579,85361.100
11 mar 202482,3882,7881,5681,9181,91173.400
08 mar 202484,3284,6682,8582,8782,87140.900
08 mar 20240.39 Dividendo
07 mar 202484,6085,1983,4383,7283,33126.000
06 mar 202483,9885,5181,7683,7683,37208.300
05 mar 202480,1583,9779,7283,8883,49208.100
04 mar 202480,7982,2280,2980,4780,10149.500
01 mar 202481,0081,3279,3180,6080,22265.900
29 feb 202481,1882,2180,6681,6181,23437.500
28 feb 202479,8280,6679,5179,6679,29208.500
27 feb 202480,3781,0180,0580,6880,30144.400
26 feb 202480,3081,3179,3980,0379,66135.300
23 feb 202480,3181,5979,7580,7580,37151.700
22 feb 202480,5481,2979,9680,3980,02170.000
21 feb 202480,9080,9480,0280,6880,30134.700
20 feb 202479,9181,7679,7081,3180,93137.400
16 feb 202482,0082,7981,0781,1080,72160.600
15 feb 202480,1782,7380,1782,6982,30300.400
14 feb 202479,9080,2978,7979,9879,61208.300
13 feb 202480,1380,9277,5978,8778,50355.200
12 feb 202481,4983,7681,4982,9482,55193.100
09 feb 202480,4481,7679,7181,6781,29192.000
08 feb 202479,0080,3078,5180,2979,92232.400
07 feb 202479,5480,0077,8279,1578,78224.200
06 feb 202480,4080,9178,9079,5479,17198.700
05 feb 202481,3982,0378,6480,3579,98260.000
02 feb 202481,6583,6481,4482,2281,84371.400
01 feb 202483,2584,4179,0483,4483,05473.200
31 gen 202482,7986,2481,6182,5082,12788.200
30 gen 202483,1083,9582,9583,5383,14219.800
29 gen 202482,2983,4881,8383,4783,08164.200
26 gen 202482,1282,6081,3182,2981,91140.300
25 gen 202482,7683,0080,3081,4781,09189.200
24 gen 202481,0682,4181,0681,8081,42308.500
23 gen 202483,1683,2780,6580,6680,28159.400
22 gen 202481,5182,4178,5382,4082,02163.200
19 gen 202479,4880,8178,5180,6980,31170.900
18 gen 202478,9579,3478,1979,0278,65106.700
17 gen 202476,7378,6576,7378,4878,11174.700
16 gen 202478,6079,2977,9478,2077,84215.200
12 gen 202481,2681,4278,9279,5479,17137.500
11 gen 202481,0881,7079,0280,3980,02211.400
10 gen 202481,1281,6480,4681,5981,21177.400
09 gen 202480,9381,5080,6181,1280,74177.200
08 gen 202481,2482,2980,6982,2981,91109.100
05 gen 202480,4082,3278,7481,3080,92215.100
04 gen 202481,8082,5080,9881,0880,70220.200
03 gen 202483,5283,5281,2481,5981,21196.400
02 gen 202482,7584,8682,7583,8983,50195.400
29 dic 202384,1384,9783,3483,5583,16243.100
28 dic 202383,5484,6783,5084,5984,20214.000
27 dic 202384,0684,2983,1083,8683,47131.800
26 dic 202383,2084,2983,1483,7283,33222.000
*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...