Mercado fechado

The Western Union Company (WU)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
17,99+0,38 (+2,16%)
No fechamento: 04:04PM EDT
17,99 0,00 (0,00%)
Pós-fechamento: 06:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202217,6818,0017,5217,9917,992.803.000
26 de mai. de 202217,5917,7017,5417,6117,613.089.700
25 de mai. de 202217,2617,6417,1817,5217,523.714.600
24 de mai. de 202217,3017,4716,9717,3617,363.308.200
23 de mai. de 202217,3917,6217,2017,4117,412.994.600
20 de mai. de 202217,1217,1816,7917,0717,072.870.800
19 de mai. de 202217,0317,2516,8516,9916,994.221.700
18 de mai. de 202217,0617,3516,8117,1517,154.019.300
17 de mai. de 202217,3117,5017,2417,4117,413.248.500
16 de mai. de 202216,9117,2016,8017,0817,082.312.000
13 de mai. de 202216,7717,0416,7017,0017,002.737.100
12 de mai. de 202216,4516,7216,3616,6616,663.944.600
11 de mai. de 202216,7816,9716,4816,5316,533.352.600
10 de mai. de 202217,2917,3716,5816,6816,683.771.700
09 de mai. de 202216,7517,2716,7117,1917,193.727.300
06 de mai. de 202217,2417,3916,8616,9616,963.429.700
05 de mai. de 202217,5017,6517,2017,3617,363.973.500
04 de mai. de 202217,3717,8417,2217,7117,714.581.200
03 de mai. de 202217,4517,6817,1517,3817,383.910.700
02 de mai. de 202216,7917,4316,6117,4317,436.183.200
29 de abr. de 202217,6017,9816,7016,7616,7613.214.400
28 de abr. de 202218,8519,2618,6419,1719,175.041.000
27 de abr. de 202218,6618,8118,3218,6018,603.894.100
26 de abr. de 202219,0019,0018,7218,7418,743.518.800
25 de abr. de 202219,0019,1418,5119,1319,133.563.700
22 de abr. de 202219,6719,7019,0219,0219,023.236.200
21 de abr. de 202219,5919,9719,5619,8219,823.388.400
20 de abr. de 202219,2919,6219,2919,4019,402.848.200
19 de abr. de 202219,0019,3018,9919,2419,242.304.500
18 de abr. de 202218,8519,1118,8518,9418,941.874.400
14 de abr. de 202218,8419,0618,8418,9518,952.221.900
13 de abr. de 202218,5018,7818,3818,7718,772.621.900
12 de abr. de 202218,9319,0518,6218,6318,633.478.500
11 de abr. de 202218,8219,1418,7819,0319,032.501.500
08 de abr. de 202219,0019,0218,7218,8818,882.582.700
07 de abr. de 202218,9119,0218,4718,8618,862.857.000
06 de abr. de 202218,7519,0918,6518,8818,884.187.800
05 de abr. de 202218,9419,1918,8218,8618,863.734.600
04 de abr. de 202218,9519,0818,7518,9718,973.950.000
01 de abr. de 202218,6819,0518,6419,0219,023.941.500
31 de mar. de 202219,1219,1718,5918,7418,745.781.800
30 de mar. de 202219,3219,5019,0319,2419,243.145.900
29 de mar. de 202218,8019,4118,8019,4019,404.056.400
28 de mar. de 202218,7618,8618,5618,6118,613.191.500
25 de mar. de 202218,6218,9318,5518,8318,833.697.400
24 de mar. de 202218,5018,6218,2018,5518,554.648.000
23 de mar. de 202218,2018,5418,1718,3518,353.763.800
22 de mar. de 202218,2518,6618,2018,3018,305.748.300
21 de mar. de 202218,0818,3017,9518,1318,136.331.900
18 de mar. de 202217,8318,0517,5518,0018,0014.571.000
17 de mar. de 202217,7417,9917,6217,9317,936.498.800
16 de mar. de 202217,4317,9217,3417,8917,899.806.600
16 de mar. de 20220.235 Dividendo
15 de mar. de 202217,5717,6817,3717,5317,304.784.700
14 de mar. de 202217,3617,6117,1817,4217,194.733.500
11 de mar. de 202217,5717,6417,1917,2116,984.088.100
10 de mar. de 202217,5517,7917,2517,5617,325.351.600
09 de mar. de 202218,0518,0717,7217,7817,546.878.700
08 de mar. de 202217,7418,5417,6317,7217,4811.843.000
07 de mar. de 202217,6017,7917,2417,5217,295.609.400
04 de mar. de 202217,7418,0017,5217,7617,526.611.700
03 de mar. de 202218,1118,2217,8817,9117,675.051.600
02 de mar. de 202217,6618,2517,6218,0917,854.473.800
01 de mar. de 202218,0918,2417,3017,5817,347.776.500
28 de fev. de 202218,8418,8418,0618,1817,948.365.100
25 de fev. de 202218,7119,2318,6319,0318,775.247.000
24 de fev. de 202218,9819,0418,2118,6218,377.065.900
23 de fev. de 202219,4519,7219,3619,3619,103.789.000
22 de fev. de 202219,7719,8019,4019,4719,214.140.300
18 de fev. de 202219,8820,0219,4219,7319,476.557.300
17 de fev. de 202219,7819,9519,6119,8119,544.099.400
16 de fev. de 202219,9020,4019,6419,8319,566.666.600
15 de fev. de 202219,8920,3419,8220,0919,827.764.400
14 de fev. de 202219,3219,9419,3019,8019,539.000.400
11 de fev. de 202218,9619,8018,8319,4319,179.819.100
10 de fev. de 202218,7418,9318,4018,4818,236.208.500
09 de fev. de 202218,5218,7318,4018,7218,474.547.200
08 de fev. de 202218,2718,4518,0318,4018,154.135.000
07 de fev. de 202218,2418,5118,1018,3118,064.342.200
04 de fev. de 202218,5918,6918,0318,1417,905.091.900
03 de fev. de 202218,9019,0418,6218,6518,403.061.000
02 de fev. de 202219,2119,2318,8618,9318,685.497.200
01 de fev. de 202218,9619,3018,8619,2619,004.596.000
31 de jan. de 202218,6018,9318,4518,9118,667.403.600
28 de jan. de 202218,2518,8518,1818,8418,596.169.800
27 de jan. de 202218,1218,5118,0518,2017,964.582.200
26 de jan. de 202218,2418,5217,8818,0517,814.513.900
25 de jan. de 202217,6018,1917,3818,1017,866.219.700
24 de jan. de 202218,0018,1017,4517,8617,626.637.500
21 de jan. de 202218,2918,4118,0318,1417,904.733.800
20 de jan. de 202218,7718,9818,2418,2618,026.781.000
19 de jan. de 202218,1918,9518,1018,7718,5216.322.500
18 de jan. de 202218,3718,5918,0518,1217,884.013.200
14 de jan. de 202218,3518,4518,1518,4018,153.999.700
13 de jan. de 202218,4018,6618,2318,4718,224.902.000
12 de jan. de 202218,5518,5818,0118,3218,076.748.100
11 de jan. de 202218,8118,9718,3018,5318,284.871.300
10 de jan. de 202218,9819,1918,6218,7018,455.856.100
07 de jan. de 202218,4119,0118,3819,0118,767.736.900
06 de jan. de 202217,6618,4217,5518,3418,098.212.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...