Italia markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
240,43+0,35 (+0,15%)
Alla chiusura: 04:00PM EST
240,44 +0,01 (+0,00%)
Dopo ore: 07:32PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 2021241,17243,03238,05240,43240,432.510.695
02 dic 2021235,32241,44234,09240,08240,083.783.200
01 dic 2021237,63239,71233,21233,25233,253.934.700
30 nov 2021237,84239,43235,30235,64235,644.488.300
29 nov 2021241,50243,01239,34239,46239,463.749.000
26 nov 2021240,38241,68237,66239,79239,792.566.700
24 nov 2021246,63247,15245,22246,60246,602.145.700
23 nov 2021243,38247,76242,77247,37247,373.004.500
22 nov 2021241,70247,12240,82243,91243,912.381.400
19 nov 2021241,19243,00238,23241,31241,312.589.000
18 nov 2021239,54241,53238,03240,24240,242.754.200
17 nov 2021241,36241,96238,68239,75239,753.023.200
16 nov 2021242,01244,34240,98241,48241,481.986.100
15 nov 2021242,52243,03240,87241,46241,461.633.800
12 nov 2021241,01244,04239,86242,44242,441.803.800
11 nov 2021241,00241,13239,01240,56240,561.443.600
10 nov 2021241,63242,50240,47241,54241,541.613.800
09 nov 2021239,02241,10238,36241,00241,001.778.800
08 nov 2021240,00240,00237,59239,45239,451.612.900
05 nov 2021239,00240,28237,95238,83238,832.313.900
04 nov 2021239,76239,89236,00237,20237,203.007.800
03 nov 2021239,82240,80237,04239,46239,462.535.600
02 nov 2021240,28242,44238,74240,44240,441.933.200
01 nov 2021242,16242,27237,65239,46239,462.547.300
29 ott 2021240,42242,89239,40241,40241,402.387.000
28 ott 2021240,35242,44240,10242,30242,301.998.200
27 ott 2021240,56243,27239,32239,38239,382.886.300
26 ott 2021241,91243,91239,77240,72240,722.409.700
25 ott 2021238,30241,18237,18240,28240,283.158.000
22 ott 2021233,10239,65232,46237,59237,593.809.000
21 ott 2021229,50232,09226,94231,28231,283.361.500
20 ott 2021226,15228,41224,22228,01228,013.454.200
19 ott 2021227,30227,49224,87225,76225,761.933.300
18 ott 2021224,00226,55222,90225,93225,932.287.000
15 ott 2021222,94225,70221,94225,16225,162.747.400
14 ott 2021217,78221,59217,51221,34221,342.559.400
13 ott 2021213,76216,58213,25215,85215,852.206.100
12 ott 2021214,65215,36213,00213,41213,411.975.500
11 ott 2021216,86218,07214,87214,91214,912.312.000
08 ott 2021215,17216,72214,47216,48216,483.352.100
07 ott 2021214,55215,45211,30211,88211,882.655.200
06 ott 2021207,84212,95206,55212,44212,443.074.400
05 ott 2021205,13211,97205,13209,97209,974.177.300
04 ott 2021203,95206,62203,60205,51205,515.531.900
01 ott 2021197,79202,92197,29201,74201,743.468.600
30 set 2021202,25202,31195,93196,01196,014.098.900
29 set 2021201,30202,63200,93201,68201,683.448.800
28 set 2021201,55202,76199,71201,12201,123.792.800
27 set 2021203,59206,49203,55203,96203,962.449.600
24 set 2021201,16204,87201,10203,80203,802.908.500
23 set 2021199,30203,31199,18201,72201,723.553.500
22 set 2021198,40200,17197,69198,07198,072.907.200
21 set 2021199,12199,58196,17196,61196,613.730.300
20 set 2021198,86199,92195,68197,87197,874.370.600
17 set 2021202,87204,57200,84201,47201,477.702.800
16 set 2021205,00205,91203,11203,44203,443.481.900
15 set 2021203,43204,65202,61204,25204,255.225.600
14 set 2021207,50207,50202,61203,41203,414.362.800
13 set 2021209,05209,55205,22206,75206,753.209.600
10 set 2021211,00211,93207,60207,76207,762.981.300
09 set 2021214,75215,19209,05210,05210,053.887.600
08 set 2021213,31215,93212,27215,25215,253.319.700
07 set 2021214,70216,75212,70213,00213,003.840.100
03 set 2021217,00217,35214,44214,91214,914.355.200
02 set 2021217,33219,10216,86217,53217,532.659.400
01 set 2021216,04218,56214,80216,93216,934.309.800
31 ago 2021219,59219,85215,54216,84216,845.434.800
30 ago 2021220,24220,62218,74219,08219,083.485.300
30 ago 20211.07 Dividendo
27 ago 2021221,32222,59221,16221,43220,361.944.800
26 ago 2021221,32222,18219,54220,98219,913.064.500
25 ago 2021221,58222,03220,45221,29220,221.744.000
24 ago 2021223,85224,34221,11221,25220,182.390.700
23 ago 2021224,37226,08223,51223,78222,701.873.200
20 ago 2021223,95224,77223,13223,71222,631.608.900
19 ago 2021223,10225,51222,40223,77222,692.110.400
18 ago 2021224,44228,28224,19224,82223,732.277.500
17 ago 2021226,75226,85223,13225,86224,772.265.100
16 ago 2021227,45228,07225,03227,49226,391.803.200
13 ago 2021228,09228,57226,60227,80226,701.794.100
12 ago 2021225,29227,87225,09227,66226,562.015.900
11 ago 2021222,37226,58221,86226,39225,303.076.400
10 ago 2021220,62222,93219,46221,71220,642.061.300
09 ago 2021219,88220,58219,44219,95218,891.990.000
06 ago 2021219,89221,70219,62220,50219,432.480.700
05 ago 2021218,39219,59217,58219,16218,102.051.800
04 ago 2021219,44219,62217,19217,62216,572.396.900
03 ago 2021217,91220,73217,14220,06219,002.278.400
02 ago 2021220,49220,95217,38217,52216,471.990.900
30 lug 2021216,73219,60216,73218,76217,702.323.500
29 lug 2021218,20219,63217,24217,32216,271.908.000
28 lug 2021218,80219,08215,54216,56215,512.366.200
27 lug 2021219,25220,40217,19218,03216,983.199.000
26 lug 2021219,93222,00218,61220,19219,132.840.900
23 lug 2021220,50221,65219,47220,15219,093.946.800
22 lug 2021223,18224,50219,05219,54218,484.194.900
21 lug 2021216,45219,22216,22217,19216,142.320.000
20 lug 2021213,99217,64213,99215,48214,443.066.400
19 lug 2021215,16215,89212,94214,34213,303.682.600
16 lug 2021219,89220,82217,81218,42217,362.958.100
*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...