Italia markets open in 4 hours 11 minutes

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
15,22-0,16 (-1,04%)
Alla chiusura: 04:00PM EST
15,22 +0,01 (+0,07%)
Dopo ore: 04:01PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202115,5015,6015,1115,2215,22121.500
26 nov 202115,5215,5214,9915,3815,38113.200
24 nov 202115,6515,8315,6215,7015,70103.100
23 nov 202115,5815,8015,5315,6115,61108.800
22 nov 202115,3115,5515,1915,5015,50105.400
19 nov 202115,2615,4415,0915,3015,30110.200
18 nov 202115,4215,4215,0015,3815,38129.600
17 nov 202115,4315,4815,1215,3615,3691.500
16 nov 202115,5415,7315,4215,5015,50103.800
15 nov 202115,6115,6115,3315,3615,36121.400
12 nov 202115,7215,7415,5215,6015,6067.300
11 nov 202115,4815,6915,3715,6415,6475.500
10 nov 202115,2215,4515,1015,4015,4081.100
09 nov 202115,3115,3815,1115,3015,3079.700
08 nov 202115,4015,4415,2215,3115,3178.700
05 nov 202114,8915,3214,8915,2715,27146.400
04 nov 202115,1115,3314,8014,8914,89125.400
03 nov 202114,4915,1614,2815,1515,1597.800
02 nov 202114,7014,8714,4614,5814,5896.100
01 nov 202114,8914,9014,6414,7114,71130.300
29 ott 202114,6315,0714,4814,7714,77174.900
28 ott 202113,8314,7213,8014,5914,59324.000
27 ott 202113,5413,6313,4213,5013,50150.800
26 ott 202113,6813,7513,5413,5613,56143.400
25 ott 202113,5113,7413,4013,6913,69129.100
22 ott 202113,6613,6813,5013,5113,5165.400
21 ott 202113,6013,6813,5213,6213,62103.800
20 ott 202113,4613,5913,4013,5413,54142.400
19 ott 202113,4913,5513,3813,4413,4487.600
18 ott 202113,5013,5513,4113,4113,4161.700
15 ott 202113,8113,8213,5313,5313,53125.500
14 ott 202113,6213,7813,5313,6213,6276.000
13 ott 202113,5613,6013,3413,5713,5773.000
12 ott 202113,6313,7013,5513,5713,5774.500
11 ott 202113,6913,7313,5913,6413,6491.300
08 ott 202113,5813,7813,4613,7113,7196.200
07 ott 202113,2313,5913,2313,5613,56161.800
06 ott 202113,2213,2612,9813,1813,18150.400
05 ott 202112,9613,4412,9613,3613,36240.200
04 ott 202113,0013,2612,9512,9912,99264.800
01 ott 202113,0013,0412,7312,9812,98224.500
30 set 202113,1313,2412,9813,0413,04107.000
29 set 202113,0713,1512,9013,0913,0993.000
28 set 202113,1313,1912,9513,0413,04141.600
27 set 202113,1313,3413,0913,1213,12132.300
24 set 202112,8913,0812,8913,0113,0190.100
23 set 202112,9413,2612,8412,8712,87118.000
22 set 202112,6713,0512,6712,8912,8981.100
21 set 202113,0113,0112,6212,6312,6387.700
20 set 202112,9212,9412,6512,9112,91134.600
17 set 202112,9713,1012,7812,9912,99523.100
16 set 202113,1413,2212,6812,8812,88164.900
15 set 202113,3813,5013,1113,1413,14140.200
14 set 202113,5713,5713,2213,3913,39187.300
13 set 202113,5413,6513,4813,5213,5270.700
10 set 202113,5913,5913,4313,4513,4588.600
09 set 202113,5413,7613,4413,5313,53123.300
08 set 202113,3013,5413,2613,5013,50113.400
07 set 202113,6313,6313,2813,3013,30103.300
03 set 202113,7013,7813,5013,6513,65133.400
02 set 202113,9913,9913,7113,7313,73118.700
01 set 202114,2614,2613,7113,9213,92137.700
31 ago 202114,1014,3813,9814,2414,2499.800
30 ago 202114,5414,5414,0314,1514,15105.600
27 ago 202113,8414,6413,8414,5214,52205.000
26 ago 202113,8013,8513,5813,8513,85101.900
25 ago 202113,7713,9813,7713,8013,80120.700
24 ago 202113,9113,9813,7413,8013,80104.800
23 ago 202114,0814,0813,8313,8913,8981.700
20 ago 202113,8414,1313,8414,0114,01112.600
19 ago 202114,0014,1313,7413,8713,87115.400
18 ago 202114,1614,2814,0314,0714,07148.100
17 ago 202114,0914,3014,0014,2414,24153.300
16 ago 202114,0714,2114,0014,1114,1187.000
13 ago 202114,3014,3514,1514,2014,2074.900
12 ago 202114,6514,6514,2514,3414,3469.900
11 ago 202114,6114,6314,4414,5814,58105.000
10 ago 202114,3014,6514,2414,5814,58135.600
09 ago 202114,3214,3814,1714,2814,28136.300
06 ago 202114,1614,3314,1014,2814,2887.900
05 ago 202113,9514,0513,8514,0114,01139.200
04 ago 202113,8814,0113,7513,8913,89106.500
03 ago 202113,9214,0213,7913,9513,95138.900
02 ago 202114,2014,2913,8013,9213,92197.400
30 lug 202113,8714,2513,8014,1614,16190.300
30 lug 20210.16 Dividendo
29 lug 202113,7614,2113,5914,0313,87242.300
28 lug 202113,3713,5613,1413,4713,32173.400
27 lug 202113,3713,4413,1513,2713,12129.300
26 lug 202113,1513,4613,1513,4213,27157.900
23 lug 202113,2013,2913,0913,2213,07114.400
22 lug 202113,4213,5313,1113,1513,00125.500
21 lug 202113,5013,7513,3813,4513,3098.300
20 lug 202113,3513,6813,3413,3613,21199.200
19 lug 202113,6413,6813,1313,2413,09204.600
16 lug 202113,8113,8513,6713,7313,57201.100
15 lug 202113,5813,8113,5213,7113,5583.800
14 lug 202113,7113,7913,5413,6813,52156.400
13 lug 202113,5913,7313,4713,7013,54181.500
12 lug 202113,4213,6713,4013,6713,51173.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...