Italia markets closed

Universal Insurance Holdings, Inc. (UVE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,90-0,31 (-2,04%)
Al 3:20PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202014,9815,1914,6514,9014,90153.515
24 nov 202015,0015,3514,7815,2115,21267.300
23 nov 202014,5314,9314,5214,7714,77238.700
20 nov 202013,9814,4613,9414,4614,46920.200
19 nov 202013,9914,1913,7214,1814,18248.300
18 nov 202014,4014,5914,0314,0714,07207.500
17 nov 202014,2714,5514,0414,4014,40222.800
16 nov 202013,7814,8313,7814,5114,51418.000
13 nov 202013,3113,5512,9413,5113,51382.400
12 nov 202013,1213,3312,8213,2313,23251.300
11 nov 202013,8813,8813,1513,3413,34252.900
10 nov 202013,2713,9213,2413,8213,82340.300
09 nov 202012,8813,8912,8813,1013,10444.100
06 nov 202012,4612,4611,9712,1112,11243.700
05 nov 202012,4312,5512,1712,3712,37226.800
04 nov 202012,8612,9212,2712,4412,44374.900
03 nov 202013,2613,2612,3812,5612,56330.500
02 nov 202012,6012,8612,3212,8412,84311.900
30 ott 202012,3712,8312,1612,4712,47612.100
29 ott 202011,0612,1310,8412,0312,03550.600
28 ott 202012,9012,9810,9411,0811,08933.700
27 ott 202014,1114,2213,4513,4513,45133.100
26 ott 202014,1214,2513,7214,1014,10153.500
23 ott 202014,3514,4314,2714,3514,3595.400
22 ott 202013,9314,3013,8614,2914,29175.400
21 ott 202013,6614,0413,5613,9413,94125.100
20 ott 202013,9214,1013,5713,6913,69151.400
19 ott 202014,3614,3913,7513,7813,78147.300
16 ott 202014,3214,4614,0614,3214,32107.500
15 ott 202013,9014,4813,8014,3614,36183.500
14 ott 202014,1014,2913,9514,0214,02116.500
13 ott 202014,3314,4813,9114,1014,10171.200
12 ott 202014,1814,5414,0514,4514,45171.600
09 ott 202014,2914,3914,1114,2014,20105.500
08 ott 202014,3414,4114,1114,2914,29127.700
07 ott 202014,3214,3713,9514,2114,21200.400
06 ott 202014,5114,6314,2114,2614,26195.500
05 ott 202014,1714,3814,0614,3414,34131.700
02 ott 202013,6514,2413,6514,0614,06202.200
01 ott 202013,8413,9513,5513,8513,85227.100
30 set 202013,7414,1213,6613,8413,84318.400
29 set 202014,4514,4513,6513,6913,69206.200
28 set 202014,3814,6314,3314,4114,41236.000
25 set 202014,4314,5713,9614,1814,18233.100
24 set 202014,6314,8613,8614,5614,56402.400
23 set 202015,4815,6714,8714,8814,88209.700
22 set 202015,8916,2215,5115,5415,54134.300
21 set 202016,1216,2015,5215,9315,93223.100
18 set 202016,6416,7916,3416,4116,41745.000
17 set 202016,4416,6216,1816,5516,55197.500
16 set 202016,9016,9516,6516,6716,67169.700
15 set 202017,5817,9416,8716,9116,91181.700
14 set 202017,3317,5817,1617,5217,52208.600
11 set 202017,3217,6017,1217,1917,19184.400
10 set 202018,0918,1617,3117,3317,33357.400
09 set 202018,2418,4418,0418,1318,13158.600
08 set 202018,5618,5618,0118,1618,16262.100
04 set 202018,9618,9618,3818,6318,63145.500
03 set 202018,7619,1018,4118,5618,56194.200
02 set 202018,6918,9118,5318,6818,68139.100
01 set 202018,4418,6718,3318,6718,67165.400
31 ago 202018,7518,8318,5118,5518,55217.600
28 ago 202018,9519,0018,6618,8218,82161.400
27 ago 202018,8419,4118,8418,8718,87199.500
26 ago 202019,3719,4018,7518,7918,79278.300
25 ago 202019,2519,5019,0319,4519,45285.700
24 ago 202019,1019,5519,0719,2719,27207.800
21 ago 202019,0019,1218,6119,0319,03956.900
20 ago 202019,3419,6719,0919,1119,11187.100
19 ago 202019,4619,8819,3619,6819,68190.500
18 ago 202019,4619,6719,3819,4319,43200.100
17 ago 202019,9519,9519,3019,5519,55221.900
14 ago 202019,8920,2319,7619,9219,92204.500
13 ago 202019,9920,2019,7720,0820,08194.600
12 ago 202020,5020,8519,9920,2020,20184.900
11 ago 202020,1720,7920,0020,1720,17282.900
10 ago 202019,7420,0419,6819,8419,84256.300
07 ago 202018,8019,8018,6619,7519,75313.700
06 ago 202018,3018,7818,2618,7518,75246.000
05 ago 202018,0018,3517,8018,2818,28235.000
04 ago 202017,6017,9017,4517,7617,76188.500
03 ago 202017,5917,9817,4417,6717,67240.100
31 lug 202017,4117,5916,7517,5117,51252.200
30 lug 202017,2618,3517,0317,6017,60324.700
30 lug 20200.16 Dividendo
29 lug 202017,2317,4217,0117,2317,07150.300
28 lug 202017,0717,2816,8817,1216,96155.100
27 lug 202017,6017,6017,1117,2017,0494.000
24 lug 202017,5217,8117,5217,6717,51140.500
23 lug 202017,5017,8317,4117,5917,43171.000
22 lug 202017,4717,5817,3017,5117,35139.100
21 lug 202017,3017,8317,3017,6417,48158.000
20 lug 202017,2017,3516,9617,1917,03146.000
17 lug 202017,6017,6417,3017,3717,21139.400
16 lug 202017,3917,7617,3617,6017,44182.800
15 lug 202017,4117,8717,4117,4617,30204.200
14 lug 202016,9817,3216,7416,9516,79156.500
13 lug 202017,2017,2916,7617,0416,88199.400
10 lug 202016,4217,1016,4217,1016,94181.400
09 lug 202016,8816,9216,2616,3816,23134.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...