Italia Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
171,90-1,09 (-0,63%)
Alla chiusura: 4:02PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020172,42173,75171,31171,90171,902.759.300
22 ott 2020174,36174,72171,65172,99172,993.897.700
21 ott 2020176,43178,01172,65172,73172,734.428.700
20 ott 2020173,14177,35172,36174,88174,882.784.700
19 ott 2020174,76176,20171,11172,10172,102.884.600
16 ott 2020175,07176,19174,26174,44174,443.446.000
15 ott 2020172,67174,06172,01174,04174,043.059.700
14 ott 2020175,72175,96173,80174,38174,383.161.700
13 ott 2020175,50177,15174,89175,33175,333.018.000
12 ott 2020174,86176,80174,21176,54176,542.274.000
09 ott 2020174,51175,38172,86174,69174,692.861.100
08 ott 2020175,55175,98173,45174,21174,212.797.500
07 ott 2020170,61175,44170,31174,99174,993.847.000
06 ott 2020169,28172,05168,72169,35169,353.671.400
05 ott 2020168,16169,96167,44169,16169,162.739.000
02 ott 2020166,66168,50165,75166,96166,964.482.700
01 ott 2020169,04170,80166,88167,65167,654.934.100
30 set 2020169,29169,67165,50166,63166,635.423.100
29 set 2020168,81170,47167,12168,50168,503.113.700
28 set 2020169,91171,98168,49168,90168,904.338.400
25 set 2020159,27167,00159,27166,12166,124.399.300
24 set 2020161,12162,57157,99160,41160,412.975.100
23 set 2020162,50165,76161,34161,55161,553.842.400
22 set 2020160,34162,14159,57161,89161,893.051.900
21 set 2020161,42162,95157,38161,06161,063.894.400
18 set 2020160,14163,75159,42159,66159,667.274.000
17 set 2020157,04160,27156,97159,75159,753.002.200
16 set 2020166,80167,36159,53159,87159,875.736.800
15 set 2020160,58161,77158,37161,53161,533.238.500
14 set 2020160,90162,16159,03160,14160,143.617.900
11 set 2020158,49160,61157,43158,87158,872.466.800
10 set 2020160,99161,26157,08157,89157,892.450.900
09 set 2020158,05160,96158,05159,80159,802.317.600
08 set 2020160,03160,06155,96156,45156,453.176.400
04 set 2020160,24161,85154,63160,78160,783.601.300
03 set 2020162,27163,45156,95158,02158,024.759.900
02 set 2020163,25166,20162,20165,78165,783.778.000
01 set 2020163,13164,14161,55162,65162,653.098.000
31 ago 2020161,73165,22161,26163,62163,623.960.900
28 ago 2020160,52162,61159,34162,36162,362.979.800
27 ago 2020159,74160,97158,72160,21160,212.913.400
26 ago 2020159,01159,97157,86158,90158,902.761.700
25 ago 2020161,56162,40158,05159,04159,042.931.500
24 ago 2020159,72161,06159,07160,35160,354.084.000
21 ago 2020158,76160,24157,52159,03159,034.420.700
21 ago 20201.01 Dividendo
20 ago 2020159,16160,26157,31159,55158,542.296.700
19 ago 2020160,55161,89159,86160,34159,322.691.600
18 ago 2020160,39161,35159,05159,99158,982.606.600
17 ago 2020161,11162,14159,75160,30159,292.408.900
14 ago 2020158,73162,43158,38160,74159,723.479.000
13 ago 2020156,77159,72156,48159,29158,282.848.200
12 ago 2020157,25160,25156,40157,79156,794.248.300
11 ago 2020160,66161,26154,88155,85154,866.071.900
10 ago 2020157,47162,70157,00159,59158,587.396.400
07 ago 2020145,68156,90145,59156,90155,9110.072.200
06 ago 2020144,97145,66144,44145,47144,552.420.900
05 ago 2020145,35146,00143,28145,08144,163.949.600
04 ago 2020141,63145,94141,34144,72143,804.841.700
03 ago 2020143,47143,50140,54142,18141,284.317.200
31 lug 2020141,82144,13139,70142,76141,867.430.500
30 lug 2020137,66145,50135,15141,46140,5630.970.900
29 lug 2020120,58124,30120,43123,68122,906.769.600
28 lug 2020120,22120,74119,23119,62118,862.497.600
27 lug 2020118,12121,78117,54121,01120,244.446.000
24 lug 2020118,16119,48117,56118,35117,602.539.000
23 lug 2020118,71119,40117,95118,14117,392.349.200
22 lug 2020118,75119,25117,90118,72117,973.508.200
21 lug 2020119,00120,30118,82119,04118,292.055.300
20 lug 2020118,42118,72117,06118,35117,602.365.900
17 lug 2020120,00120,68118,46118,55117,802.782.400
16 lug 2020118,80119,85118,17119,74118,982.528.200
15 lug 2020116,72119,71116,11119,21118,464.841.800
14 lug 2020113,57115,65113,05115,33114,602.538.000
13 lug 2020115,62115,76113,72113,76113,042.301.700
10 lug 2020114,70115,66113,99115,07114,342.281.800
09 lug 2020114,50115,04113,71114,45113,732.366.200
08 lug 2020114,52115,27113,98114,47113,753.051.600
07 lug 2020114,16115,45113,87114,45113,732.194.700
06 lug 2020115,67115,79114,61115,36114,633.445.900
02 lug 2020115,61115,88114,25114,36113,643.442.900
01 lug 2020117,86119,91114,25114,42113,708.982.100
30 giu 2020109,51112,02108,62111,18110,483.954.900
29 giu 2020108,97110,14107,84109,48108,793.395.200
26 giu 2020110,64110,90107,16107,32106,645.489.000
25 giu 2020109,27110,65108,36110,52109,822.987.000
24 giu 2020109,92111,52108,47109,50108,815.471.300
23 giu 2020108,21110,87108,01110,61109,915.565.900
22 giu 2020107,09107,55105,48106,90106,224.385.700
19 giu 2020108,31109,04106,37107,77107,099.027.100
18 giu 2020106,54108,52106,22107,58106,903.204.500
17 giu 2020106,51108,54106,17106,99106,314.413.500
16 giu 2020107,84108,82103,78105,83105,164.283.300
15 giu 202099,92106,1899,59105,64104,976.440.200
12 giu 2020102,91102,9799,96101,48100,843.334.400
11 giu 2020103,47103,71100,45100,4799,835.306.100
10 giu 2020107,89108,09105,62106,63105,953.793.300
09 giu 2020109,08109,20106,53107,83107,154.567.900
08 giu 2020106,67110,49106,67110,45109,754.561.100
05 giu 2020104,98107,17104,67106,65105,975.026.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...