Yahoo

Correo

U.S. markets open in 6 hours 10 minutes

F S&P 500
5,120.50
+38.25(+0.75%)
F Dow Jones
38,340.00
+52.00(+0.14%)
F Nasdaq
17,741.25
+173.75(+0.99%)
E-mini Russell 2000 Index Futur
1,988.60
-4.60(-0.23%)
Petróleo
84.13
+0.56(+0.67%)
Oro
2,350.40
+7.90(+0.34%)

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

53.51

+0.84

(+1.59%)

Al cierre: 04:00PM EDT

53.46

-0.05

(-0.09%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	52.28	53.84	51.32	53.51	53.51	8,890,600
24 abr 2024	53.69	53.95	52.11	52.67	52.67	10,034,300
23 abr 2024	53.10	54.67	52.81	54.03	54.03	12,733,100
22 abr 2024	51.86	54.15	51.53	53.94	53.94	16,424,900
19 abr 2024	51.19	53.10	50.90	51.38	51.38	16,351,200
18 abr 2024	49.22	51.88	49.20	51.42	51.42	38,676,000
17 abr 2024	44.45	49.14	44.11	48.74	48.74	67,541,300
16 abr 2024	40.80	41.72	40.10	41.50	41.50	18,510,900
15 abr 2024	42.15	42.83	40.84	41.04	41.04	10,452,100
12 abr 2024	42.10	42.13	41.08	41.80	41.80	11,107,700
11 abr 2024	42.30	43.11	42.04	43.04	43.04	8,288,400
10 abr 2024	44.26	44.75	41.76	42.37	42.37	13,796,500
09 abr 2024	43.43	43.73	42.97	43.44	43.44	6,344,800
08 abr 2024	42.72	43.88	42.60	43.31	43.31	7,893,100
05 abr 2024	43.22	43.50	42.76	43.19	43.19	7,502,100
04 abr 2024	44.98	45.75	43.18	43.22	43.22	9,353,700
03 abr 2024	45.50	46.24	44.37	44.62	44.62	8,664,500
02 abr 2024	46.55	46.55	45.29	45.65	45.65	8,149,900
01 abr 2024	48.00	48.73	47.32	47.35	47.35	8,572,500
28 mar 2024	47.18	48.00	47.11	47.88	47.88	7,587,800
27 mar 2024	45.69	47.48	45.62	47.24	47.24	10,931,200
26 mar 2024	45.03	45.90	44.85	45.42	45.42	8,598,600
25 mar 2024	45.05	45.11	43.54	44.89	44.89	13,422,400
22 mar 2024	46.51	46.79	46.14	46.47	46.47	4,989,300
21 mar 2024	46.11	46.69	45.93	46.63	46.63	5,582,800
20 mar 2024	43.64	45.99	43.41	45.98	45.98	8,628,300
19 mar 2024	43.63	44.06	43.33	43.91	43.91	5,175,500
18 mar 2024	43.62	43.71	42.50	43.55	43.55	5,685,400
15 mar 2024	42.80	43.69	42.78	43.62	43.62	9,149,300
14 mar 2024	42.91	43.00	41.99	42.85	42.85	7,293,500
13 mar 2024	41.91	43.33	41.86	43.04	43.04	7,885,400
12 mar 2024	42.67	42.80	40.83	42.17	42.17	12,149,800
11 mar 2024	42.83	43.07	42.53	42.89	42.89	7,371,000
08 mar 2024	44.11	44.51	43.23	43.30	43.30	7,726,700
07 mar 2024	44.09	44.72	44.02	44.12	44.12	5,597,200
06 mar 2024	44.10	44.83	43.82	44.07	44.07	5,927,700
05 mar 2024	43.73	44.03	43.41	43.74	43.74	6,078,300
04 mar 2024	44.59	45.18	43.63	44.14	44.14	10,628,800
01 mar 2024	45.61	45.73	44.38	44.84	44.84	7,286,700
29 feb 2024	45.00	45.67	44.93	45.49	45.49	6,997,000
28 feb 2024	44.43	45.13	44.40	44.76	44.76	6,146,200
27 feb 2024	45.39	45.52	44.55	44.90	44.90	6,902,900
26 feb 2024	45.47	46.25	44.97	44.97	44.97	6,694,500
23 feb 2024	45.11	45.78	44.96	45.51	45.51	6,576,100
22 feb 2024	44.45	45.88	44.39	45.26	45.26	9,335,800
21 feb 2024	43.11	44.11	42.89	44.05	44.05	9,333,300
20 feb 2024	41.68	43.72	41.68	43.46	43.46	12,299,000
16 feb 2024	42.26	42.54	41.61	41.99	41.99	6,977,900
15 feb 2024	43.33	43.69	42.57	42.83	42.83	6,694,600
14 feb 2024	41.87	43.01	41.70	42.83	42.83	7,489,300
13 feb 2024	41.87	42.38	41.14	41.62	41.62	9,501,000
12 feb 2024	42.15	43.29	42.09	43.02	43.02	7,376,600
09 feb 2024	42.86	43.04	41.60	42.33	42.33	9,216,200
08 feb 2024	41.21	41.66	40.44	41.62	41.62	7,406,100
07 feb 2024	41.23	41.64	40.82	41.28	41.28	6,535,000
06 feb 2024	39.86	41.30	39.71	41.23	41.23	6,553,600
05 feb 2024	40.76	40.83	39.98	40.01	40.01	8,629,100
02 feb 2024	41.32	41.54	40.90	41.37	41.37	5,737,000
01 feb 2024	41.69	42.08	40.37	41.50	41.50	7,493,200
31 ene 2024	41.40	42.46	40.86	41.38	41.38	7,855,900
30 ene 2024	41.76	42.18	41.57	41.66	41.66	5,264,200
29 ene 2024	42.50	42.87	42.01	42.09	42.09	7,935,200
26 ene 2024	43.00	43.56	42.32	42.55	42.55	6,921,400
25 ene 2024	42.09	43.10	41.78	42.96	42.96	14,659,300
24 ene 2024	41.06	41.35	40.48	40.84	40.84	8,524,200
23 ene 2024	41.02	42.32	39.77	40.49	40.49	30,849,100
22 ene 2024	39.26	39.49	38.23	38.45	38.45	17,254,400
19 ene 2024	39.72	39.75	38.56	38.82	38.82	9,710,800
18 ene 2024	38.05	39.83	37.88	39.77	39.77	11,183,800
17 ene 2024	38.46	38.83	37.68	37.88	37.88	9,483,400
16 ene 2024	39.29	39.38	38.10	38.93	38.93	13,383,500
12 ene 2024	42.57	42.64	39.76	39.78	39.78	26,539,200
11 ene 2024	44.06	44.54	43.41	44.51	44.51	6,750,300
10 ene 2024	43.68	44.50	43.43	44.26	44.26	8,337,500
09 ene 2024	43.53	44.16	43.06	43.54	43.54	9,334,300
08 ene 2024	41.48	43.52	41.44	42.92	42.92	13,003,800
05 ene 2024	40.41	42.01	40.28	41.76	41.76	7,193,900
04 ene 2024	39.71	40.89	39.60	40.47	40.47	6,913,800
03 ene 2024	40.06	40.56	39.40	39.53	39.53	9,730,300
02 ene 2024	41.13	41.69	40.56	40.72	40.72	6,331,300
29 dic 2023	41.84	41.90	41.18	41.26	41.26	5,588,700
28 dic 2023	41.56	42.03	41.48	41.97	41.97	3,813,700
27 dic 2023	42.12	42.22	41.53	41.73	41.73	4,863,100
26 dic 2023	42.46	42.55	41.97	42.08	42.08	5,260,400
22 dic 2023	42.58	42.98	42.26	42.55	42.55	4,957,600
21 dic 2023	41.80	42.63	41.80	42.58	42.58	7,573,000
20 dic 2023	42.00	42.73	41.13	41.18	41.18	7,778,900
19 dic 2023	42.60	42.94	42.22	42.42	42.42	7,220,700
18 dic 2023	43.19	43.36	42.15	42.33	42.33	9,030,200
15 dic 2023	43.51	43.87	43.22	43.58	43.58	8,675,900
14 dic 2023	42.22	43.79	42.14	43.59	43.59	12,180,900
13 dic 2023	40.84	41.72	39.81	41.58	41.58	8,726,300
12 dic 2023	40.67	41.28	40.49	41.10	41.10	7,963,100
11 dic 2023	40.90	41.22	40.44	40.56	40.56	6,018,800
08 dic 2023	41.30	41.58	40.70	40.97	40.97	8,087,000
07 dic 2023	41.40	42.06	41.15	41.26	41.26	10,392,600
06 dic 2023	40.24	41.84	40.23	40.93	40.93	9,696,100
05 dic 2023	40.11	40.26	39.11	39.59	39.59	7,790,000
04 dic 2023	40.16	40.80	39.66	40.52	40.52	7,435,100
01 dic 2023	39.48	40.37	39.17	40.24	40.24	10,622,500
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...

F S&P 5005,120.50+38.25(+0.75%)

F Dow Jones38,340.00+52.00(+0.14%)

F Nasdaq17,741.25+173.75(+0.99%)

E-mini Russell 2000 Index Futur1,988.60-4.60(-0.23%)

Petróleo84.13+0.56(+0.67%)

Oro2,350.40+7.90(+0.34%)

United Airlines Holdings, Inc. (UAL)

F S&P 500
5,120.50
+38.25(+0.75%)

F Dow Jones
38,340.00
+52.00(+0.14%)

F Nasdaq
17,741.25
+173.75(+0.99%)

E-mini Russell 2000 Index Futur
1,988.60
-4.60(-0.23%)

Petróleo
84.13
+0.56(+0.67%)

Oro
2,350.40
+7.90(+0.34%)