Italia markets close in 3 hours 56 minutes

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,30+0,04 (+0,20%)
Alla chiusura: 04:00PM EDT
21,01 +0,71 (+3,50%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202420,1620,3820,0120,3020,30183.800
24 apr 202420,0520,4820,0520,2620,26220.500
23 apr 202419,8720,2519,8720,1120,11118.000
22 apr 202419,6720,1019,6319,8319,83130.400
19 apr 202419,0019,7019,0019,6219,62162.200
18 apr 202418,8319,1218,8318,9918,99136.300
17 apr 202419,2219,3418,7418,7818,78124.600
16 apr 202418,8319,2718,6819,1819,18168.300
15 apr 202418,9419,3018,8719,1119,11222.100
12 apr 202419,1319,2318,7818,8518,85221.600
11 apr 202419,0019,3418,8019,1919,19103.400
10 apr 202418,9319,1518,6518,9818,98137.100
09 apr 202419,2619,2618,8419,1319,13121.200
08 apr 202419,3819,5219,2219,2419,2492.400
05 apr 202419,4419,4919,1619,3319,33131.100
04 apr 202419,8319,9019,2619,2819,28147.400
03 apr 202419,6819,7419,4819,6619,66121.000
02 apr 202419,7920,0719,6419,7619,76127.200
01 apr 202420,1720,3419,8919,8919,89217.000
28 mar 202420,0420,4319,9620,3220,32166.300
27 mar 202419,8220,1119,8219,9819,98161.200
26 mar 202419,6219,7919,5519,6819,68134.000
25 mar 202419,7419,9619,6019,6119,61127.500
22 mar 202419,7819,9019,5019,7419,74148.800
21 mar 202419,7020,0119,6219,6319,63235.800
20 mar 202419,6619,9119,5219,7119,71112.700
19 mar 202419,6519,9419,6419,7519,75152.700
18 mar 202419,8419,9819,5519,6119,61140.800
15 mar 202419,5920,0219,4119,8619,86383.100
14 mar 202420,2220,2219,6019,6919,69157.400
13 mar 202420,7920,9919,9820,1720,17256.100
12 mar 202420,5021,7520,3020,9020,90488.000
11 mar 202420,1220,1219,5619,6019,60198.900
08 mar 202419,5620,5319,5620,2620,26203.500
07 mar 202419,5119,6819,4119,4619,46220.100
07 mar 20240.16 Dividendo
06 mar 202419,4119,7019,1219,6119,45231.700
05 mar 202419,6519,9519,3919,3919,23199.500
04 mar 202420,1520,5119,6219,6519,49164.100
01 mar 202420,1620,1619,6920,0519,89303.900
29 feb 202420,3420,6320,0220,1920,03152.700
28 feb 202420,4020,4720,1420,2720,10138.600
27 feb 202420,2920,5720,0320,5120,34226.600
26 feb 202421,7021,7020,0720,3620,19533.300
23 feb 202418,6721,1018,3321,0920,92642.700
22 feb 202417,2017,3117,0517,2317,09180.200
21 feb 202417,3617,3817,1917,2917,15154.200
20 feb 202417,1817,5217,1817,4117,27185.100
16 feb 202417,4317,5517,1617,3217,18201.500
15 feb 202416,8917,4116,8317,4017,26181.400
14 feb 202416,5716,9116,5116,8016,66140.400
13 feb 202416,5516,7016,3016,4916,36180.200
12 feb 202416,2116,8216,2116,7816,64297.800
09 feb 202416,0016,3415,9016,2016,07178.300
08 feb 202415,8916,0215,7816,0015,87170.900
07 feb 202416,0816,1915,8915,9515,82157.800
06 feb 202416,2916,3916,0116,1816,05110.800
05 feb 202416,3616,4216,0716,3116,18124.700
02 feb 202416,7516,8316,3616,5316,40135.000
01 feb 202416,6216,7616,4116,7416,60143.300
31 gen 202416,6216,8116,5316,6216,48181.200
30 gen 202416,9016,9716,5416,7416,60167.200
29 gen 202416,7917,0216,7516,9516,81131.400
26 gen 202417,1217,2116,8416,8716,73134.500
25 gen 202416,8717,0216,7717,0016,86164.200
24 gen 202417,0217,0316,6316,6816,54136.300
23 gen 202416,9017,0816,8216,8616,72145.300
22 gen 202416,6116,8416,4916,8316,69179.700
19 gen 202416,6816,8116,4916,5016,37147.700
18 gen 202416,4316,6316,2716,5616,42152.200
17 gen 202416,0116,5916,0116,5416,41136.600
16 gen 202416,3916,5516,1116,2516,12155.500
12 gen 202416,6216,6716,3916,4916,36139.900
11 gen 202416,3016,4716,0416,4716,34140.700
10 gen 202416,3216,4616,2516,3916,26107.500
09 gen 202416,6016,6016,2416,4016,27213.800
08 gen 202416,7616,7616,4616,7416,60170.600
05 gen 202416,4717,0016,4716,6216,48281.400
04 gen 202416,5016,6616,4616,4916,36172.300
03 gen 202416,3016,5816,1716,4416,31182.600
02 gen 202415,9016,4515,9016,2316,10182.400
29 dic 202316,0516,0915,8515,9815,85190.400
28 dic 202316,0816,1515,9816,0015,87200.100
27 dic 202315,9916,3215,9816,1416,01159.300
26 dic 202316,4416,4415,9616,0515,92153.000
22 dic 202316,7116,8716,3716,3816,25208.800
21 dic 202316,4216,6516,1316,6216,48422.100
20 dic 202316,1316,5716,0316,4116,28292.200
19 dic 202316,1016,3315,7816,2416,11257.000
18 dic 202315,9816,1615,9116,1316,00186.000
15 dic 202316,3816,3815,6315,9715,84610.600
14 dic 202316,6416,6416,0716,2216,09252.900
13 dic 202316,3016,5916,1316,5916,45389.300
12 dic 202316,3616,4116,2216,2516,12116.000
11 dic 202316,6416,7116,2716,3716,24182.300
08 dic 202316,5516,5916,0916,5616,42189.900
07 dic 202316,2616,6116,1616,6016,46195.200
07 dic 20230.29 Dividendo
06 dic 202316,8916,9316,4216,5516,13187.800
05 dic 202316,9016,9016,7216,7716,34156.000
*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...