Mercado fechado

The Western Union Company (WU)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
12,93-0,02 (-0,15%)
No fechamento: 04:00PM EDT
12,96 +0,03 (+0,23%)
Pós-fechamento: 07:52PM EDT
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 202412,9513,0012,8412,9312,931.950.800
21 de mai. de 202413,0313,0812,9112,9512,951.951.100
20 de mai. de 202413,1413,1712,9813,0613,062.290.500
17 de mai. de 202413,1813,2213,0713,1413,141.751.300
16 de mai. de 202413,2313,2813,1413,1913,192.426.800
15 de mai. de 202413,2613,3213,0813,2713,272.689.300
14 de mai. de 202413,4013,4513,1613,2713,272.473.900
13 de mai. de 202413,3413,4913,3113,3713,371.500.800
10 de mai. de 202413,3513,3913,2613,3013,302.393.300
09 de mai. de 202413,4013,4713,2313,2913,291.962.400
08 de mai. de 202413,4313,4413,3013,3713,372.041.500
07 de mai. de 202413,4113,5013,3613,4313,432.578.800
06 de mai. de 202413,5013,6013,2413,3113,313.006.400
03 de mai. de 202413,1113,4213,1013,3713,374.053.600
02 de mai. de 202413,2213,2512,9913,0013,003.376.200
01 de mai. de 202413,4813,5113,0613,0913,093.392.100
30 de abr. de 202413,4313,5213,3013,4413,444.105.200
29 de abr. de 202413,4513,6013,3913,5113,513.834.300
26 de abr. de 202413,3013,6513,2913,4713,473.831.400
25 de abr. de 202413,8513,9312,9813,2913,297.680.300
24 de abr. de 202413,3513,6713,3013,5913,595.731.600
23 de abr. de 202413,2813,5013,2813,4013,403.468.400
22 de abr. de 202413,0713,3313,0113,3013,303.867.800
19 de abr. de 202412,9213,0412,8713,0213,023.630.600
18 de abr. de 202412,8713,0012,7612,9312,933.195.400
17 de abr. de 202412,8212,9112,7312,8012,802.662.300
16 de abr. de 202412,8512,8712,6712,7012,702.923.100
15 de abr. de 202413,1813,2012,7812,8412,844.037.500
12 de abr. de 202413,2513,3713,1313,1913,195.026.900
11 de abr. de 202413,4513,4513,2413,3013,302.846.100
10 de abr. de 202413,4513,5613,3313,3713,372.842.300
09 de abr. de 202413,4813,6313,3813,6113,612.861.000
08 de abr. de 202413,5513,6813,4213,4813,483.427.200
05 de abr. de 202413,4713,5213,3713,5013,502.362.000
04 de abr. de 202413,8213,8313,4213,4413,442.961.800
03 de abr. de 202413,7513,8313,6113,7013,703.304.000
02 de abr. de 202413,6713,7613,6113,7513,752.864.500
01 de abr. de 202413,9313,9513,7313,7413,742.649.600
28 de mar. de 202413,7414,0013,7213,9813,984.031.700
27 de mar. de 202413,7213,8413,6613,7113,714.635.200
26 de mar. de 202413,7413,8213,6513,6713,672.319.700
25 de mar. de 202413,7313,8213,6713,6813,682.428.000
22 de mar. de 202413,8213,9213,6813,7213,722.500.400
21 de mar. de 202413,7213,9113,7213,8313,833.482.000
20 de mar. de 202413,4413,7313,3713,7213,722.964.000
19 de mar. de 202413,5513,6713,3713,4713,473.601.700
18 de mar. de 202413,4313,6313,3813,5513,554.860.600
15 de mar. de 202413,2213,5413,1813,4813,489.714.000
14 de mar. de 202413,3613,4113,1413,3213,325.671.700
14 de mar. de 20240.235 Dividendo
13 de mar. de 202413,8313,8713,4713,5513,326.271.000
12 de mar. de 202414,1014,1813,7713,8113,574.716.300
11 de mar. de 202414,0414,1613,8914,0613,823.283.400
08 de mar. de 202414,1314,1913,9614,0413,802.935.100
07 de mar. de 202413,8514,1113,7414,0913,853.895.600
06 de mar. de 202413,8013,9313,7113,7613,522.676.000
05 de mar. de 202413,7913,9513,6613,7413,503.181.400
04 de mar. de 202413,5113,9013,5013,8713,635.162.300
01 de mar. de 202413,4213,5213,2913,4913,262.992.400
29 de fev. de 202413,2513,4813,2513,4113,185.238.900
28 de fev. de 202412,8513,1812,8313,1412,912.953.800
27 de fev. de 202412,8212,9512,7412,9212,704.137.800
26 de fev. de 202412,9012,9612,7512,8012,583.059.800
23 de fev. de 202413,0213,1312,9312,9612,745.371.500
22 de fev. de 202412,9112,9912,7212,9512,734.099.500
21 de fev. de 202412,8612,9912,8112,9112,694.071.300
20 de fev. de 202412,6412,9312,4412,9212,705.366.800
16 de fev. de 202413,0313,0412,7812,7912,577.811.100
15 de fev. de 202412,8713,1412,7713,0812,854.034.100
14 de fev. de 202412,7112,8912,7112,8012,584.128.200
13 de fev. de 202412,4212,7112,4112,6112,395.167.400
12 de fev. de 202412,4712,6612,4212,5912,3710.308.900
09 de fev. de 202412,0712,4911,9912,4712,255.228.700
08 de fev. de 202411,8712,2011,8512,0811,876.466.400
07 de fev. de 202412,5812,7911,6311,8411,638.465.300
06 de fev. de 202412,4212,7012,3712,5412,326.289.000
05 de fev. de 202412,5312,6012,3612,4012,185.820.600
02 de fev. de 202412,7012,7112,5512,6112,394.733.600
01 de fev. de 202412,5712,7812,5612,7312,517.110.300
31 de jan. de 202412,8212,8712,5712,5712,358.111.200
30 de jan. de 202412,5812,9312,5612,8212,606.843.600
29 de jan. de 202412,4612,7112,3712,6112,396.436.600
26 de jan. de 202412,5512,5912,4712,4712,252.552.200
25 de jan. de 202412,4112,5612,3612,5012,284.116.400
24 de jan. de 202412,5112,5812,3312,3512,142.670.800
23 de jan. de 202412,2112,4412,2012,3912,183.392.400
22 de jan. de 202412,1712,2412,1212,1811,974.024.700
19 de jan. de 202411,9912,0811,9412,0711,863.041.100
18 de jan. de 202412,0512,1811,9011,9611,753.992.500
17 de jan. de 202412,1012,2811,9712,0511,843.788.400
16 de jan. de 202412,1012,2612,0012,2312,024.915.900
12 de jan. de 202412,0912,2512,0812,1911,983.479.300
11 de jan. de 202412,1312,1311,8812,0511,845.577.600
10 de jan. de 202412,1512,2412,0912,1111,904.246.800
09 de jan. de 202412,2812,3612,0512,1511,945.459.500
08 de jan. de 202411,9612,3111,9212,3112,105.118.800
05 de jan. de 202411,7712,0311,7411,9611,755.832.500
04 de jan. de 202411,6511,9011,6211,7511,554.777.800
03 de jan. de 202412,0212,0711,8011,8311,625.275.600
02 de jan. de 202411,8312,1511,8212,1311,925.132.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...