Italia markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
167,25-0,58 (-0,35%)
Alla chiusura: 4:02PM EST

167,15 -0,10 (-0,06%)
Dopo ore: 6:59PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 2020168,07168,60166,34167,25167,252.588.184
03 dic 2020169,12170,23167,42167,83167,832.840.100
02 dic 2020167,92168,96166,50168,83168,833.853.300
01 dic 2020173,51174,20167,90167,96167,965.377.400
30 nov 2020169,57171,23168,11171,07171,074.708.600
27 nov 2020170,96171,43167,89168,89168,892.216.600
25 nov 2020172,11172,99169,38170,50170,503.497.700
24 nov 2020167,96173,11167,57172,69172,695.371.700
23 nov 2020165,50166,73163,91166,60166,603.770.900
20 nov 2020166,33166,80163,71163,76163,763.988.100
19 nov 2020168,00168,00165,70166,48166,483.143.600
18 nov 2020168,95171,57168,45168,45168,453.393.500
17 nov 2020168,63169,40165,50168,88168,883.627.800
16 nov 2020163,16168,48161,25168,44168,444.406.300
13 nov 2020164,20165,10163,16163,67163,672.628.500
12 nov 2020165,34165,50161,67163,11163,114.070.000
12 nov 20201.01 Dividendo
11 nov 2020166,37168,22165,18166,64165,633.240.200
10 nov 2020163,73165,26161,03164,73163,733.329.800
09 nov 2020164,10167,53158,71163,22162,239.453.000
06 nov 2020164,08168,30163,07167,68166,662.960.000
05 nov 2020165,60165,85162,21163,56162,573.998.300
04 nov 2020163,73165,34160,56162,58161,593.530.000
03 nov 2020161,25164,65160,35163,48162,493.142.200
02 nov 2020158,88161,19156,97159,55158,583.924.000
30 ott 2020160,01160,46155,25157,11156,165.240.500
29 ott 2020158,07164,02157,74161,36160,385.849.600
28 ott 2020163,16163,87155,60155,78154,8411.120.900
27 ott 2020170,89171,67168,61170,84169,805.753.900
26 ott 2020170,92170,92166,18168,00166,984.053.900
23 ott 2020172,42173,75171,31171,90170,862.763.100
22 ott 2020174,36174,72171,65172,99171,943.897.700
21 ott 2020176,43178,01172,65172,73171,684.428.700
20 ott 2020173,14177,35172,36174,88173,822.784.700
19 ott 2020174,76176,20171,11172,10171,062.884.600
16 ott 2020175,07176,19174,26174,44173,383.446.000
15 ott 2020172,67174,06172,01174,04172,993.059.700
14 ott 2020175,72175,96173,80174,38173,323.161.700
13 ott 2020175,50177,15174,89175,33174,273.018.000
12 ott 2020174,86176,80174,21176,54175,472.274.000
09 ott 2020174,51175,38172,86174,69173,632.861.100
08 ott 2020175,55175,98173,45174,21173,152.797.500
07 ott 2020170,61175,44170,31174,99173,933.847.000
06 ott 2020169,28172,05168,72169,35168,323.671.400
05 ott 2020168,16169,96167,44169,16168,132.739.000
02 ott 2020166,66168,50165,75166,96165,954.482.700
01 ott 2020169,04170,80166,88167,65166,634.934.100
30 set 2020169,29169,67165,50166,63165,625.423.100
29 set 2020168,81170,47167,12168,50167,483.113.700
28 set 2020169,91171,98168,49168,90167,884.338.400
25 set 2020159,27167,00159,27166,12165,114.399.300
24 set 2020161,12162,57157,99160,41159,442.975.100
23 set 2020162,50165,76161,34161,55160,573.842.400
22 set 2020160,34162,14159,57161,89160,913.051.900
21 set 2020161,42162,95157,38161,06160,083.894.400
18 set 2020160,14163,75159,42159,66158,697.274.000
17 set 2020157,04160,27156,97159,75158,783.002.200
16 set 2020166,80167,36159,53159,87158,905.736.800
15 set 2020160,58161,77158,37161,53160,553.238.500
14 set 2020160,90162,16159,03160,14159,173.617.900
11 set 2020158,49160,61157,43158,87157,912.466.800
10 set 2020160,99161,26157,08157,89156,932.450.900
09 set 2020158,05160,96158,05159,80158,832.317.600
08 set 2020160,03160,06155,96156,45155,503.176.400
04 set 2020160,24161,85154,63160,78159,813.601.300
03 set 2020162,27163,45156,95158,02157,064.759.900
02 set 2020163,25166,20162,20165,78164,783.778.000
01 set 2020163,13164,14161,55162,65161,663.098.000
31 ago 2020161,73165,22161,26163,62162,633.960.900
28 ago 2020160,52162,61159,34162,36161,382.979.800
27 ago 2020159,74160,97158,72160,21159,242.913.400
26 ago 2020159,01159,97157,86158,90157,942.761.700
25 ago 2020161,56162,40158,05159,04158,082.931.500
24 ago 2020159,72161,06159,07160,35159,384.084.000
21 ago 2020158,76160,24157,52159,03158,074.420.700
21 ago 20201.01 Dividendo
20 ago 2020159,16160,26157,31159,55157,582.296.700
19 ago 2020160,55161,89159,86160,34158,362.691.600
18 ago 2020160,39161,35159,05159,99158,012.606.600
17 ago 2020161,11162,14159,75160,30158,322.408.900
14 ago 2020158,73162,43158,38160,74158,753.479.000
13 ago 2020156,77159,72156,48159,29157,322.848.200
12 ago 2020157,25160,25156,40157,79155,844.248.300
11 ago 2020160,66161,26154,88155,85153,926.071.900
10 ago 2020157,47162,70157,00159,59157,627.396.400
07 ago 2020145,68156,90145,59156,90154,9610.072.200
06 ago 2020144,97145,66144,44145,47143,672.420.900
05 ago 2020145,35146,00143,28145,08143,293.949.600
04 ago 2020141,63145,94141,34144,72142,934.841.700
03 ago 2020143,47143,50140,54142,18140,424.317.200
31 lug 2020141,82144,13139,70142,76141,007.430.500
30 lug 2020137,66145,50135,15141,46139,7130.970.900
29 lug 2020120,58124,30120,43123,68122,156.769.600
28 lug 2020120,22120,74119,23119,62118,142.497.600
27 lug 2020118,12121,78117,54121,01119,524.446.000
24 lug 2020118,16119,48117,56118,35116,892.539.000
23 lug 2020118,71119,40117,95118,14116,682.349.200
22 lug 2020118,75119,25117,90118,72117,253.508.200
21 lug 2020119,00120,30118,82119,04117,572.055.300
20 lug 2020118,42118,72117,06118,35116,892.365.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...