UPS - United Parcel Service, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2020115,61115,88114,25114,36114,363.442.900
01 lug 2020117,86119,91114,25114,42114,428.982.100
30 giu 2020109,51112,02108,62111,18111,183.954.900
29 giu 2020108,97110,14107,84109,48109,483.395.200
26 giu 2020110,64110,90107,16107,32107,325.489.000
25 giu 2020109,27110,65108,36110,52110,522.987.000
24 giu 2020109,92111,52108,47109,50109,505.471.300
23 giu 2020108,21110,87108,01110,61110,615.565.900
22 giu 2020107,09107,55105,48106,90106,904.385.700
19 giu 2020108,31109,04106,37107,77107,779.027.100
18 giu 2020106,54108,52106,22107,58107,583.204.500
17 giu 2020106,51108,54106,17106,99106,994.411.600
16 giu 2020107,84108,82103,78105,83105,834.283.300
15 giu 202099,92106,1899,59105,64105,646.440.200
12 giu 2020102,91102,9799,96101,48101,483.334.400
11 giu 2020103,47103,71100,45100,47100,475.306.100
10 giu 2020107,89108,09105,62106,63106,633.793.300
09 giu 2020109,08109,20106,53107,83107,834.567.900
08 giu 2020106,67110,49106,67110,45110,454.561.100
05 giu 2020104,98107,17104,67106,65106,655.026.800
04 giu 2020103,30103,82102,29103,20103,202.768.400
03 giu 2020102,60104,22102,08103,65103,653.633.800
02 giu 202099,75101,1898,98101,17101,172.860.500
01 giu 202099,4899,6898,3699,2899,282.510.300
29 mag 202099,33100,4198,3599,7199,715.962.900
28 mag 2020100,00101,1098,3399,7299,725.460.800
27 mag 202097,7899,7496,9299,6299,624.436.400
26 mag 202098,1598,9496,7897,0797,075.563.700
22 mag 202096,7997,5795,7096,7296,722.406.600
22 mag 20201.01 Dividendo
21 mag 202096,7397,9996,6097,3196,305.452.100
20 mag 202097,5098,4696,4797,1896,173.291.700
19 mag 202095,9397,4795,4196,4395,433.674.300
18 mag 202093,3397,0593,0696,1095,105.512.500
15 mag 202090,8491,8990,6491,0390,093.990.600
14 mag 202090,0091,8088,8591,6990,744.031.700
13 mag 202092,5693,2390,3890,7489,803.690.800
12 mag 202094,7695,1692,8392,8591,893.504.600
11 mag 202094,2194,8693,1093,9192,943.117.100
08 mag 202093,5494,9893,3194,8393,853.418.900
07 mag 202093,9994,2792,4592,8391,873.309.800
06 mag 202093,1494,4392,7092,9391,973.630.300
05 mag 202091,5393,8591,4092,7191,755.001.000
04 mag 202091,6191,8089,6090,4489,504.784.400
01 mag 202093,2393,7191,2591,9090,955.415.600
30 apr 202095,6095,7492,8294,6693,686.259.300
29 apr 202096,1097,1594,1196,1195,119.974.000
28 apr 202099,2599,3296,1896,4395,4310.400.900
27 apr 2020101,00103,4999,80102,55101,494.362.300
24 apr 2020100,19100,4598,59100,1899,142.794.000
23 apr 202098,36100,2498,0699,4598,424.061.800
22 apr 2020101,50101,7797,3897,6196,605.105.200
21 apr 2020100,36102,11100,25100,6299,583.793.800
20 apr 2020101,74103,00101,05101,20100,154.359.500
17 apr 2020102,16103,7599,83102,75101,685.850.100
16 apr 2020100,18102,4999,60102,22101,164.303.400
15 apr 202099,9499,9897,9499,9298,883.721.200
14 apr 2020100,56101,8399,56101,40100,354.093.100
13 apr 202098,58100,2598,1998,4297,403.355.100
09 apr 202098,58100,0396,1298,6997,675.588.500
08 apr 202097,0099,5093,7698,7997,766.628.400
07 apr 202096,2597,4592,6992,9191,955.113.900
06 apr 202093,2196,4892,4295,6894,695.642.700
03 apr 202092,1793,4088,8290,0089,074.471.900
02 apr 202089,7693,5688,3593,0492,074.039.900
01 apr 202090,9192,8889,0890,3989,455.762.800
31 mar 202096,9197,3193,1693,4292,455.391.300
30 mar 202098,1398,8195,9197,8496,823.994.200
27 mar 202095,6099,5595,0097,5296,514.671.100
26 mar 202094,50100,0393,5399,7898,746.373.900
25 mar 202095,6397,7991,0594,5093,525.682.000
24 mar 202093,9396,6992,1695,2694,276.067.100
23 mar 202094,1896,1390,2591,9090,957.117.800
20 mar 202096,1597,7390,9193,4692,497.355.300
19 mar 202098,67103,8095,4696,2595,257.690.300
18 mar 202091,00101,8590,3199,2698,2311.152.100
17 mar 202089,0597,2187,7996,7995,7910.476.100
16 mar 202085,8694,2185,5087,0686,169.006.300
13 mar 202091,0094,6087,5194,2393,2510.918.900
12 mar 202082,2292,4482,0086,1785,289.412.800
11 mar 202089,8291,1787,3187,9987,085.557.200
10 mar 202090,4892,9587,1992,8291,868.914.200
09 mar 202088,4492,0087,1087,1886,288.648.300
06 mar 202090,2794,4890,1494,0093,025.598.400
05 mar 202092,7894,2591,9492,9992,025.277.200
04 mar 202092,2995,8891,4395,8294,836.644.800
03 mar 202094,8696,0090,5791,3090,359.263.400
02 mar 202092,0593,1489,4192,7591,798.738.800
28 feb 202088,6391,3587,6790,4989,5511.517.400
27 feb 202091,5193,1489,8990,2489,309.141.500
26 feb 202095,0895,3993,1893,7392,767.411.700
25 feb 202099,0799,2293,2293,9092,937.609.100
24 feb 202099,76100,1497,6298,4997,477.300.400
24 feb 20201.01 Dividendo
21 feb 2020105,62105,73102,75102,94100,876.034.600
20 feb 2020106,48107,61105,95106,48104,343.171.200
19 feb 2020106,98106,98105,95106,76104,622.663.200
18 feb 2020105,95106,92105,70106,42104,283.371.600
14 feb 2020104,99106,19104,68105,95103,822.694.600
13 feb 2020104,99106,13104,37105,24103,132.768.300
*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