UPS - United Parcel Service, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 201999,7299,8197,0097,1197,114.563.673
24 giu 2019101,65101,9999,6699,7299,723.704.600
21 giu 2019103,41103,64102,14102,17102,175.283.100
20 giu 2019102,75103,69102,41103,40103,402.622.900
19 giu 2019102,26102,52100,97101,56101,562.056.500
18 giu 2019101,89103,59101,64102,15102,152.524.200
17 giu 2019101,65101,93100,97101,40101,402.317.800
14 giu 2019101,85101,89100,65101,62101,621.829.500
13 giu 2019101,00102,29100,96102,02102,022.943.100
12 giu 201999,58100,4399,37100,40100,402.261.700
11 giu 2019100,99101,3499,86100,01100,013.229.200
10 giu 201999,15100,4398,92100,09100,093.327.200
07 giu 201998,6998,9498,0598,2398,232.803.200
06 giu 201998,2298,4597,4398,0098,002.643.200
05 giu 201998,3398,6597,5898,2198,212.766.900
04 giu 201995,4897,6894,6997,6697,665.096.000
03 giu 201992,8495,0792,8394,1394,134.971.400
31 mag 201994,3895,0092,6592,9292,924.192.400
30 mag 201995,4096,1395,0295,7595,752.518.800
29 mag 201993,9695,1293,0494,7794,773.388.100
28 mag 201995,8895,9594,0794,0794,073.357.400
24 mag 201996,4196,8295,3495,8595,852.401.700
23 mag 201996,9297,0095,1596,1796,173.111.900
22 mag 201998,7298,8297,4497,5097,502.580.700
21 mag 201999,3599,7598,5499,4199,411.762.100
20 mag 201998,6098,8497,8898,5298,522.088.500
17 mag 201999,54100,6599,0099,4099,402.587.000
17 mag 20190.96 Dividendo
16 mag 2019101,60102,90100,98101,31100,353.337.900
15 mag 201999,41102,0198,87101,54100,583.818.300
14 mag 201999,65100,9399,5699,7698,812.889.100
13 mag 201998,6299,4897,8799,3598,413.766.300
10 mag 2019100,21101,0098,43100,6399,683.071.200
09 mag 2019101,08101,0899,77100,7599,803.998.700
08 mag 2019102,24103,14101,75101,85100,882.497.800
07 mag 2019103,88104,08101,10102,09101,124.221.600
06 mag 2019104,55105,89104,01104,62103,632.704.900
03 mag 2019106,14106,95105,32106,65105,643.107.500
02 mag 2019104,62106,03104,10105,51104,512.589.800
01 mag 2019106,06106,50104,26104,62103,632.615.100
30 apr 2019104,68106,42103,31106,22105,215.101.400
29 apr 2019104,01104,97103,02104,84103,854.551.000
26 apr 2019104,91105,02103,20103,95102,965.421.700
25 apr 2019109,59109,88104,20105,13104,1310.116.600
24 apr 2019113,60114,98113,45114,43113,353.570.600
23 apr 2019113,34114,05112,82113,60112,522.851.300
22 apr 2019113,58113,86112,86113,62112,542.585.500
18 apr 2019114,53114,72114,07114,15113,071.859.700
17 apr 2019114,42114,72113,81114,49113,412.108.400
16 apr 2019113,69114,15113,39113,94112,862.072.500
15 apr 2019114,72114,91113,22113,64112,561.768.300
12 apr 2019113,94114,88113,46114,46113,382.853.700
11 apr 2019113,20113,73112,88113,49112,412.384.800
10 apr 2019113,17113,27112,31113,08112,011.767.700
09 apr 2019113,07113,27112,41112,91111,842.230.000
08 apr 2019113,73114,06113,32113,97112,891.854.500
05 apr 2019114,16114,91114,04114,33113,252.487.300
04 apr 2019114,30114,57113,49113,97112,892.889.400
03 apr 2019114,50115,03113,88114,35113,272.556.500
02 apr 2019114,38114,55113,11113,68112,602.456.400
01 apr 2019113,19114,78112,90114,43113,353.721.700
29 mar 2019111,00112,03110,93111,74110,683.428.600
28 mar 2019109,31110,41109,02110,30109,251.621.000
27 mar 2019108,50109,14108,16108,98107,951.911.300
26 mar 2019107,69108,79107,28108,41107,382.204.400
25 mar 2019107,07107,46106,34106,90105,892.088.200
22 mar 2019109,27109,59107,30107,35106,332.727.900
21 mar 2019107,27109,97106,93109,80108,761.819.900
20 mar 2019108,33109,00106,50107,92106,904.199.100
19 mar 2019110,80111,02110,11110,35109,302.940.800
18 mar 2019109,55110,87109,50110,69109,642.394.600
15 mar 2019110,85111,25109,42109,52108,484.874.400
14 mar 2019111,16111,18110,08110,88109,832.539.600
13 mar 2019109,72111,73109,58110,86109,813.323.800
12 mar 2019109,08109,84108,62109,01107,982.549.600
11 mar 2019106,87108,92106,79108,83107,802.963.400
08 mar 2019106,19106,73104,94106,68105,672.648.600
07 mar 2019108,65109,03106,22106,86105,853.979.700
06 mar 2019109,83110,01108,33108,85107,822.679.500
05 mar 2019109,89110,85109,01109,97108,933.150.900
04 mar 2019112,72112,90109,81110,48109,432.730.700
01 mar 2019110,94112,37110,35112,13111,073.904.100
28 feb 2019110,74111,09109,99110,20109,162.843.600
27 feb 2019110,93111,20110,42111,13110,082.620.800
26 feb 2019110,72111,90110,67111,04109,992.927.600
25 feb 2019109,90111,23109,65110,86109,813.112.700
25 feb 20190.96 Dividendo
22 feb 2019111,89111,89107,85110,36108,364.085.000
21 feb 2019110,77112,28110,71111,76109,742.260.100
20 feb 2019110,93111,16110,40111,07109,063.346.700
19 feb 2019110,90111,75110,17110,77108,772.658.700
15 feb 2019110,93111,95109,62110,87108,864.273.400
14 feb 2019111,41112,17110,61111,80109,782.359.400
13 feb 2019111,00112,06110,48112,01109,982.731.500
12 feb 2019109,56110,79109,56110,66108,662.881.600
11 feb 2019108,21109,02107,89108,93106,962.765.300
08 feb 2019107,39108,12106,74108,10106,142.951.000
07 feb 2019108,35108,95107,39107,94105,993.395.700
06 feb 2019107,45108,84107,17108,82106,854.490.600
05 feb 2019106,81107,71106,04107,66105,713.690.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità