Under Armour, Inc. (UAA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.74 | 6.88 | 6.71 | 6.80 | 6.80 | 2,679,900 |
| 25 abr 2024 | 6.75 | 6.79 | 6.64 | 6.69 | 6.69 | 3,463,000 |
| 24 abr 2024 | 6.85 | 6.90 | 6.76 | 6.85 | 6.85 | 4,651,400 |
| 23 abr 2024 | 6.79 | 6.93 | 6.77 | 6.85 | 6.85 | 3,956,200 |
| 22 abr 2024 | 6.77 | 6.88 | 6.75 | 6.78 | 6.78 | 5,303,000 |
| 19 abr 2024 | 6.59 | 6.82 | 6.59 | 6.73 | 6.73 | 4,537,300 |
| 18 abr 2024 | 6.55 | 6.70 | 6.53 | 6.61 | 6.61 | 3,768,100 |
| 17 abr 2024 | 6.66 | 6.68 | 6.53 | 6.55 | 6.55 | 4,280,000 |
| 16 abr 2024 | 6.48 | 6.61 | 6.43 | 6.60 | 6.60 | 7,538,700 |
| 15 abr 2024 | 6.59 | 6.68 | 6.51 | 6.56 | 6.56 | 6,221,300 |
| 12 abr 2024 | 6.59 | 6.63 | 6.51 | 6.56 | 6.56 | 6,614,500 |
| 11 abr 2024 | 6.78 | 6.93 | 6.64 | 6.64 | 6.64 | 8,023,400 |
| 10 abr 2024 | 6.65 | 6.77 | 6.65 | 6.70 | 6.70 | 7,802,800 |
| 09 abr 2024 | 6.83 | 6.87 | 6.75 | 6.83 | 6.83 | 5,809,300 |
| 08 abr 2024 | 6.90 | 6.94 | 6.79 | 6.80 | 6.80 | 5,478,600 |
| 05 abr 2024 | 6.89 | 6.97 | 6.82 | 6.82 | 6.82 | 5,493,900 |
| 04 abr 2024 | 7.10 | 7.19 | 6.87 | 6.90 | 6.90 | 6,642,000 |
| 03 abr 2024 | 7.07 | 7.12 | 6.93 | 6.98 | 6.98 | 10,312,400 |
| 02 abr 2024 | 7.15 | 7.21 | 7.00 | 7.08 | 7.08 | 8,075,900 |
| 01 abr 2024 | 7.39 | 7.43 | 7.27 | 7.31 | 7.31 | 5,740,300 |
| 28 mar 2024 | 7.29 | 7.43 | 7.28 | 7.38 | 7.38 | 5,202,300 |
| 27 mar 2024 | 7.17 | 7.26 | 7.11 | 7.26 | 7.26 | 6,049,600 |
| 26 mar 2024 | 7.16 | 7.25 | 7.08 | 7.10 | 7.10 | 4,459,300 |
| 25 mar 2024 | 7.20 | 7.33 | 7.06 | 7.12 | 7.12 | 6,254,200 |
| 22 mar 2024 | 7.25 | 7.29 | 7.14 | 7.15 | 7.15 | 4,901,900 |
| 21 mar 2024 | 7.30 | 7.43 | 7.25 | 7.37 | 7.37 | 5,864,000 |
| 20 mar 2024 | 7.23 | 7.29 | 7.14 | 7.29 | 7.29 | 5,788,500 |
| 19 mar 2024 | 7.16 | 7.30 | 7.09 | 7.23 | 7.23 | 6,647,600 |
| 18 mar 2024 | 7.12 | 7.30 | 6.96 | 7.23 | 7.23 | 9,068,400 |
| 15 mar 2024 | 7.24 | 7.28 | 7.11 | 7.15 | 7.15 | 10,400,900 |
| 14 mar 2024 | 7.41 | 7.55 | 7.00 | 7.23 | 7.23 | 32,243,900 |
| 13 mar 2024 | 8.08 | 8.34 | 8.08 | 8.10 | 8.10 | 7,668,300 |
| 12 mar 2024 | 8.28 | 8.28 | 8.04 | 8.09 | 8.09 | 6,302,400 |
| 11 mar 2024 | 8.40 | 8.51 | 8.19 | 8.30 | 8.30 | 6,436,300 |
| 08 mar 2024 | 8.61 | 8.70 | 8.37 | 8.44 | 8.44 | 5,479,200 |
| 07 mar 2024 | 8.65 | 8.69 | 8.52 | 8.53 | 8.53 | 3,816,600 |
| 06 mar 2024 | 8.68 | 8.74 | 8.50 | 8.61 | 8.61 | 4,510,500 |
| 05 mar 2024 | 8.72 | 8.85 | 8.62 | 8.66 | 8.66 | 4,746,500 |
| 04 mar 2024 | 8.89 | 9.00 | 8.66 | 8.83 | 8.83 | 5,125,300 |
| 01 mar 2024 | 8.96 | 9.04 | 8.84 | 8.89 | 8.89 | 7,854,600 |
| 29 feb 2024 | 9.06 | 9.08 | 8.90 | 8.96 | 8.96 | 5,325,400 |
| 28 feb 2024 | 8.80 | 9.05 | 8.74 | 9.00 | 9.00 | 6,736,400 |
| 27 feb 2024 | 8.64 | 8.91 | 8.61 | 8.89 | 8.89 | 6,081,700 |
| 26 feb 2024 | 8.39 | 8.57 | 8.34 | 8.53 | 8.53 | 5,975,900 |
| 23 feb 2024 | 8.42 | 8.53 | 8.34 | 8.43 | 8.43 | 5,209,900 |
| 22 feb 2024 | 8.29 | 8.43 | 8.22 | 8.40 | 8.40 | 5,283,500 |
| 21 feb 2024 | 8.14 | 8.38 | 8.09 | 8.27 | 8.27 | 5,930,200 |
| 20 feb 2024 | 7.96 | 8.15 | 7.90 | 8.14 | 8.14 | 5,395,100 |
| 16 feb 2024 | 8.13 | 8.23 | 8.06 | 8.07 | 8.07 | 4,534,100 |
| 15 feb 2024 | 8.34 | 8.44 | 8.25 | 8.26 | 8.26 | 5,611,300 |
| 14 feb 2024 | 8.10 | 8.35 | 7.97 | 8.32 | 8.32 | 6,539,400 |
| 13 feb 2024 | 8.02 | 8.09 | 7.82 | 7.98 | 7.98 | 7,911,500 |
| 12 feb 2024 | 8.10 | 8.40 | 8.10 | 8.34 | 8.34 | 8,462,300 |
| 09 feb 2024 | 7.79 | 8.20 | 7.66 | 8.09 | 8.09 | 15,033,900 |
| 08 feb 2024 | 8.21 | 8.27 | 7.61 | 7.71 | 7.71 | 19,425,800 |
| 07 feb 2024 | 7.83 | 7.88 | 7.67 | 7.70 | 7.70 | 8,723,700 |
| 06 feb 2024 | 7.67 | 7.92 | 7.60 | 7.89 | 7.89 | 6,488,900 |
| 05 feb 2024 | 7.62 | 7.73 | 7.44 | 7.69 | 7.69 | 7,627,700 |
| 02 feb 2024 | 7.68 | 7.82 | 7.55 | 7.75 | 7.75 | 6,674,200 |
| 01 feb 2024 | 7.70 | 7.83 | 7.51 | 7.82 | 7.82 | 7,771,500 |
| 31 ene 2024 | 7.88 | 7.91 | 7.59 | 7.62 | 7.62 | 10,365,000 |
| 30 ene 2024 | 7.76 | 8.00 | 7.72 | 7.91 | 7.91 | 6,364,600 |
| 29 ene 2024 | 7.67 | 7.80 | 7.58 | 7.78 | 7.78 | 5,717,700 |
| 26 ene 2024 | 7.66 | 7.76 | 7.62 | 7.68 | 7.68 | 4,893,800 |
| 25 ene 2024 | 7.61 | 7.74 | 7.53 | 7.59 | 7.59 | 5,873,100 |
| 24 ene 2024 | 7.90 | 7.90 | 7.49 | 7.51 | 7.51 | 7,307,900 |
| 23 ene 2024 | 7.84 | 7.91 | 7.62 | 7.78 | 7.78 | 6,088,300 |
| 22 ene 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 7,536,500 |
| 19 ene 2024 | 7.55 | 7.55 | 7.28 | 7.51 | 7.51 | 6,258,900 |
| 18 ene 2024 | 7.52 | 7.55 | 7.40 | 7.50 | 7.50 | 6,712,900 |
| 17 ene 2024 | 7.27 | 7.44 | 7.19 | 7.42 | 7.42 | 7,816,600 |
| 16 ene 2024 | 7.76 | 7.81 | 7.35 | 7.41 | 7.41 | 13,703,100 |
| 12 ene 2024 | 8.23 | 8.38 | 7.91 | 7.92 | 7.92 | 7,766,700 |
| 11 ene 2024 | 8.32 | 8.33 | 8.03 | 8.18 | 8.18 | 5,703,300 |
| 10 ene 2024 | 8.34 | 8.46 | 8.22 | 8.37 | 8.37 | 5,901,700 |
| 09 ene 2024 | 8.11 | 8.35 | 8.09 | 8.34 | 8.34 | 5,201,700 |
| 08 ene 2024 | 7.95 | 8.23 | 7.90 | 8.20 | 8.20 | 6,052,900 |
| 05 ene 2024 | 7.90 | 8.07 | 7.86 | 7.90 | 7.90 | 7,222,600 |
| 04 ene 2024 | 8.10 | 8.11 | 7.92 | 7.94 | 7.94 | 6,363,000 |
| 03 ene 2024 | 8.49 | 8.53 | 8.15 | 8.18 | 8.18 | 6,183,200 |
| 02 ene 2024 | 8.73 | 8.82 | 8.61 | 8.68 | 8.68 | 4,543,400 |
| 29 dic 2023 | 8.90 | 8.99 | 8.76 | 8.79 | 8.79 | 4,904,200 |
| 28 dic 2023 | 8.83 | 8.95 | 8.81 | 8.95 | 8.95 | 3,838,700 |
| 27 dic 2023 | 8.81 | 8.91 | 8.78 | 8.84 | 8.84 | 3,844,600 |
| 26 dic 2023 | 9.00 | 9.03 | 8.76 | 8.82 | 8.82 | 5,558,400 |
| 22 dic 2023 | 8.82 | 9.10 | 8.63 | 8.97 | 8.97 | 7,896,600 |
| 21 dic 2023 | 9.33 | 9.42 | 9.21 | 9.28 | 9.28 | 5,152,400 |
| 20 dic 2023 | 9.28 | 9.50 | 9.16 | 9.21 | 9.21 | 6,013,900 |
| 19 dic 2023 | 9.10 | 9.44 | 9.10 | 9.40 | 9.40 | 7,524,600 |
| 18 dic 2023 | 8.64 | 9.08 | 8.55 | 9.06 | 9.06 | 9,007,500 |
| 15 dic 2023 | 8.56 | 8.64 | 8.37 | 8.60 | 8.60 | 9,295,400 |
| 14 dic 2023 | 8.78 | 8.89 | 8.53 | 8.58 | 8.58 | 7,723,700 |
| 13 dic 2023 | 8.21 | 8.66 | 8.17 | 8.62 | 8.62 | 8,102,900 |
| 12 dic 2023 | 8.47 | 8.48 | 8.19 | 8.23 | 8.23 | 6,189,800 |
| 11 dic 2023 | 8.45 | 8.74 | 8.45 | 8.51 | 8.51 | 6,817,100 |
| 08 dic 2023 | 8.43 | 8.57 | 8.40 | 8.46 | 8.46 | 3,397,300 |
| 07 dic 2023 | 8.35 | 8.48 | 8.30 | 8.45 | 8.45 | 5,511,000 |
| 06 dic 2023 | 8.33 | 8.52 | 8.29 | 8.38 | 8.38 | 4,164,200 |
| 05 dic 2023 | 8.45 | 8.50 | 8.16 | 8.25 | 8.25 | 6,816,800 |
| 04 dic 2023 | 8.53 | 8.73 | 8.50 | 8.55 | 8.55 | 4,871,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.