Mercado fechado

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
51,38-0,04 (-0,08%)
No fechamento: 04:00PM EDT
51,15 -0,23 (-0,45%)
Pós-fechamento: 07:59PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202451,1953,1050,9051,3851,3816.351.200
18 de abr. de 202449,2251,8849,2051,4251,4238.676.000
17 de abr. de 202444,4549,1444,1148,7448,7467.541.300
16 de abr. de 202440,8041,7240,1041,5041,5018.510.900
15 de abr. de 202442,1542,8340,8441,0441,0410.452.100
12 de abr. de 202442,1042,1341,0841,8041,8011.107.700
11 de abr. de 202442,3043,1142,0443,0443,048.288.400
10 de abr. de 202444,2644,7541,7642,3742,3713.796.500
09 de abr. de 202443,4343,7342,9743,4443,446.344.800
08 de abr. de 202442,7243,8842,6043,3143,317.893.100
05 de abr. de 202443,2243,5042,7643,1943,197.502.100
04 de abr. de 202444,9845,7543,1843,2243,229.353.700
03 de abr. de 202445,5046,2444,3744,6244,628.664.500
02 de abr. de 202446,5546,5545,2945,6545,658.149.900
01 de abr. de 202448,0048,7347,3247,3547,358.572.500
28 de mar. de 202447,1848,0047,1147,8847,887.587.800
27 de mar. de 202445,6947,4845,6247,2447,2410.931.200
26 de mar. de 202445,0345,9044,8545,4245,428.598.600
25 de mar. de 202445,0545,1143,5444,8944,8913.422.400
22 de mar. de 202446,5146,7946,1446,4746,474.989.300
21 de mar. de 202446,1146,6945,9346,6346,635.582.800
20 de mar. de 202443,6445,9943,4145,9845,988.628.300
19 de mar. de 202443,6344,0643,3343,9143,915.175.500
18 de mar. de 202443,6243,7142,5043,5543,555.685.400
15 de mar. de 202442,8043,6942,7843,6243,629.149.300
14 de mar. de 202442,9143,0041,9942,8542,857.293.500
13 de mar. de 202441,9143,3341,8643,0443,047.885.400
12 de mar. de 202442,6742,8040,8342,1742,1712.149.800
11 de mar. de 202442,8343,0742,5342,8942,897.371.000
08 de mar. de 202444,1144,5143,2343,3043,307.726.700
07 de mar. de 202444,0944,7244,0244,1244,125.597.200
06 de mar. de 202444,1044,8343,8244,0744,075.927.700
05 de mar. de 202443,7344,0343,4143,7443,746.078.300
04 de mar. de 202444,5945,1843,6344,1444,1410.628.800
01 de mar. de 202445,6145,7344,3844,8444,847.286.700
29 de fev. de 202445,0045,6744,9345,4945,496.997.000
28 de fev. de 202444,4345,1344,4044,7644,766.146.200
27 de fev. de 202445,3945,5244,5544,9044,906.902.900
26 de fev. de 202445,4746,2544,9744,9744,976.694.500
23 de fev. de 202445,1145,7844,9645,5145,516.576.100
22 de fev. de 202444,4545,8844,3945,2645,269.335.800
21 de fev. de 202443,1144,1142,8944,0544,059.333.300
20 de fev. de 202441,6843,7241,6843,4643,4612.299.000
16 de fev. de 202442,2642,5441,6141,9941,996.977.900
15 de fev. de 202443,3343,6942,5742,8342,836.694.600
14 de fev. de 202441,8743,0141,7042,8342,837.489.300
13 de fev. de 202441,8742,3841,1441,6241,629.501.000
12 de fev. de 202442,1543,2942,0943,0243,027.376.600
09 de fev. de 202442,8643,0441,6042,3342,339.216.200
08 de fev. de 202441,2141,6640,4441,6241,627.406.100
07 de fev. de 202441,2341,6440,8241,2841,286.535.000
06 de fev. de 202439,8641,3039,7141,2341,236.553.600
05 de fev. de 202440,7640,8339,9840,0140,018.629.100
02 de fev. de 202441,3241,5440,9041,3741,375.737.000
01 de fev. de 202441,6942,0840,3741,5041,507.493.200
31 de jan. de 202441,4042,4640,8641,3841,387.855.900
30 de jan. de 202441,7642,1841,5741,6641,665.264.200
29 de jan. de 202442,5042,8742,0142,0942,097.935.200
26 de jan. de 202443,0043,5642,3242,5542,556.921.400
25 de jan. de 202442,0943,1041,7842,9642,9614.659.300
24 de jan. de 202441,0641,3540,4840,8440,848.524.200
23 de jan. de 202441,0242,3239,7740,4940,4930.849.100
22 de jan. de 202439,2639,4938,2338,4538,4517.254.400
19 de jan. de 202439,7239,7538,5638,8238,829.710.800
18 de jan. de 202438,0539,8337,8839,7739,7711.183.800
17 de jan. de 202438,4638,8337,6837,8837,889.483.400
16 de jan. de 202439,2939,3838,1038,9338,9313.383.500
12 de jan. de 202442,5742,6439,7639,7839,7826.539.200
11 de jan. de 202444,0644,5443,4144,5144,516.750.300
10 de jan. de 202443,6844,5043,4344,2644,268.337.500
09 de jan. de 202443,5344,1643,0643,5443,549.334.300
08 de jan. de 202441,4843,5241,4442,9242,9213.003.800
05 de jan. de 202440,4142,0140,2841,7641,767.193.900
04 de jan. de 202439,7140,8939,6040,4740,476.913.800
03 de jan. de 202440,0640,5639,4039,5339,539.730.300
02 de jan. de 202441,1341,6940,5640,7240,726.331.300
29 de dez. de 202341,8441,9041,1841,2641,265.588.700
28 de dez. de 202341,5642,0341,4841,9741,973.813.700
27 de dez. de 202342,1242,2241,5341,7341,734.863.100
26 de dez. de 202342,4642,5541,9742,0842,085.260.400
22 de dez. de 202342,5842,9842,2642,5542,554.957.600
21 de dez. de 202341,8042,6341,8042,5842,587.573.000
20 de dez. de 202342,0042,7341,1341,1841,187.778.900
19 de dez. de 202342,6042,9442,2242,4242,427.220.700
18 de dez. de 202343,1943,3642,1542,3342,339.030.200
15 de dez. de 202343,5143,8743,2243,5843,588.675.900
14 de dez. de 202342,2243,7942,1443,5943,5912.180.900
13 de dez. de 202340,8441,7239,8141,5841,588.726.300
12 de dez. de 202340,6741,2840,4941,1041,107.963.100
11 de dez. de 202340,9041,2240,4440,5640,566.018.800
08 de dez. de 202341,3041,5840,7040,9740,978.087.000
07 de dez. de 202341,4042,0641,1541,2641,2610.392.600
06 de dez. de 202340,2441,8440,2340,9340,939.696.100
05 de dez. de 202340,1140,2639,1139,5939,597.790.000
04 de dez. de 202340,1640,8039,6640,5240,527.435.100
01 de dez. de 202339,4840,3739,1740,2440,2410.622.500
30 de nov. de 202339,5939,6738,6839,4039,407.059.700
29 de nov. de 202339,2840,2239,1939,2539,255.970.600
28 de nov. de 202339,3039,4138,3238,9638,966.732.000
27 de nov. de 202339,5239,6038,8839,2139,215.153.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...