United Bancorporation of Alabama, Inc. (UBAB)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:44PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 42.70 | 42.75 | 42.70 | 42.75 | 42.75 | 800 |
| 09 may 2024 | 41.75 | 42.50 | 41.75 | 42.00 | 42.00 | 2,000 |
| 08 may 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 900 |
| 07 may 2024 | 41.50 | 42.25 | 40.77 | 41.50 | 41.50 | 2,600 |
| 06 may 2024 | 41.75 | 42.00 | 41.60 | 42.00 | 42.00 | 700 |
| 03 may 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | 2,300 |
| 02 may 2024 | 41.45 | 41.50 | 41.45 | 41.50 | 41.50 | 700 |
| 01 may 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 700 |
| 30 abr 2024 | 41.48 | 42.15 | 41.00 | 42.15 | 42.15 | 800 |
| 29 abr 2024 | 41.26 | 41.26 | 41.00 | 41.01 | 41.01 | 3,000 |
| 26 abr 2024 | 41.85 | 41.85 | 41.50 | 41.50 | 41.50 | 3,400 |
| 25 abr 2024 | 41.75 | 41.75 | 41.50 | 41.50 | 41.50 | 3,000 |
| 24 abr 2024 | 41.84 | 42.00 | 41.48 | 42.00 | 42.00 | 3,900 |
| 23 abr 2024 | 41.75 | 41.85 | 41.55 | 41.55 | 41.55 | 2,700 |
| 22 abr 2024 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 4,700 |
| 19 abr 2024 | 41.64 | 42.00 | 41.64 | 41.80 | 41.80 | 1,600 |
| 18 abr 2024 | 41.56 | 41.64 | 41.50 | 41.64 | 41.64 | 2,000 |
| 17 abr 2024 | 42.00 | 42.00 | 41.55 | 41.55 | 41.55 | 1,200 |
| 16 abr 2024 | 41.95 | 42.00 | 41.95 | 42.00 | 42.00 | 3,700 |
| 15 abr 2024 | 42.10 | 42.10 | 41.85 | 41.85 | 41.85 | 500 |
| 12 abr 2024 | 42.20 | 42.20 | 42.05 | 42.05 | 42.05 | 700 |
| 11 abr 2024 | 42.30 | 42.30 | 41.66 | 42.05 | 42.05 | 4,400 |
| 10 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 600 |
| 09 abr 2024 | 42.25 | 42.60 | 42.25 | 42.60 | 42.60 | 3,000 |
| 08 abr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 600 |
| 05 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 1,200 |
| 04 abr 2024 | 42.49 | 42.49 | 41.77 | 41.77 | 41.77 | 400 |
| 03 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 300 |
| 02 abr 2024 | 42.25 | 42.25 | 41.25 | 42.25 | 42.25 | 8,500 |
| 01 abr 2024 | 42.20 | 42.25 | 42.20 | 42.25 | 42.25 | 400 |
| 28 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,400 |
| 27 mar 2024 | 42.49 | 42.49 | 41.90 | 41.90 | 41.90 | 900 |
| 26 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 mar 2024 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 500 |
| 22 mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 21 mar 2024 | 42.00 | 42.00 | 41.25 | 41.25 | 41.25 | 29,300 |
| 20 mar 2024 | 41.90 | 42.00 | 41.75 | 42.00 | 42.00 | 900 |
| 19 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 800 |
| 18 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 15 mar 2024 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | 200 |
| 14 mar 2024 | 41.68 | 42.00 | 41.27 | 42.00 | 42.00 | 1,000 |
| 13 mar 2024 | 41.25 | 42.00 | 41.25 | 42.00 | 42.00 | 1,800 |
| 12 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 11 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 200 |
| 08 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 500 |
| 07 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 06 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 600 |
| 05 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 04 mar 2024 | 41.25 | 42.50 | 41.25 | 42.50 | 42.50 | 1,600 |
| 01 mar 2024 | 41.50 | 41.50 | 41.35 | 41.35 | 41.35 | 800 |
| 29 feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 300 |
| 28 feb 2024 | 41.75 | 41.85 | 41.00 | 41.00 | 41.00 | 6,200 |
| 27 feb 2024 | 41.85 | 41.85 | 41.75 | 41.75 | 41.75 | 700 |
| 26 feb 2024 | 42.05 | 42.05 | 41.55 | 41.55 | 41.55 | 800 |
| 23 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 100 |
| 22 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 600 |
| 21 feb 2024 | 40.99 | 41.15 | 40.99 | 41.00 | 41.00 | 7,300 |
| 20 feb 2024 | 40.40 | 40.99 | 40.40 | 40.99 | 40.99 | 300 |
| 16 feb 2024 | 40.40 | 40.40 | 39.80 | 40.40 | 40.40 | 600 |
| 15 feb 2024 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 300 |
| 14 feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 200 |
| 13 feb 2024 | 40.00 | 41.00 | 39.85 | 39.90 | 39.90 | 6,100 |
| 12 feb 2024 | 40.35 | 40.99 | 40.00 | 40.00 | 40.00 | 9,200 |
| 09 feb 2024 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | 3,100 |
| 08 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 200 |
| 07 feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 100 |
| 06 feb 2024 | 40.99 | 41.00 | 40.99 | 41.00 | 41.00 | 900 |
| 05 feb 2024 | 40.85 | 40.85 | 39.90 | 39.90 | 39.90 | 5,000 |
| 02 feb 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 3,500 |
| 01 feb 2024 | 41.50 | 41.50 | 41.32 | 41.50 | 41.50 | 2,100 |
| 31 ene 2024 | 41.68 | 41.68 | 41.45 | 41.50 | 41.50 | 2,500 |
| 30 ene 2024 | 41.92 | 41.95 | 41.68 | 41.84 | 41.84 | 2,400 |
| 29 ene 2024 | 41.55 | 42.00 | 41.51 | 42.00 | 42.00 | 1,400 |
| 26 ene 2024 | 41.19 | 41.50 | 41.10 | 41.50 | 41.50 | 20,700 |
| 25 ene 2024 | 41.10 | 41.10 | 40.90 | 41.10 | 41.10 | 5,400 |
| 24 ene 2024 | 41.08 | 41.10 | 40.90 | 41.06 | 41.06 | 2,200 |
| 23 ene 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 200 |
| 22 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 19 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1,400 |
| 18 ene 2024 | 40.85 | 40.85 | 40.25 | 40.25 | 40.25 | 1,400 |
| 17 ene 2024 | 40.75 | 40.75 | 40.65 | 40.65 | 40.65 | 1,300 |
| 16 ene 2024 | 40.85 | 41.00 | 40.60 | 40.60 | 40.60 | 2,800 |
| 12 ene 2024 | 40.90 | 40.90 | 40.65 | 40.65 | 40.65 | 1,300 |
| 11 ene 2024 | 41.55 | 41.55 | 40.85 | 40.85 | 40.85 | 4,400 |
| 10 ene 2024 | 41.15 | 41.55 | 41.00 | 41.55 | 41.55 | 28,500 |
| 09 ene 2024 | 41.00 | 41.51 | 40.92 | 41.21 | 41.21 | 16,600 |
| 08 ene 2024 | 41.22 | 41.22 | 40.82 | 40.91 | 40.91 | 1,600 |
| 05 ene 2024 | 40.61 | 41.22 | 40.61 | 41.22 | 41.22 | 1,100 |
| 04 ene 2024 | 40.91 | 41.59 | 40.91 | 41.00 | 41.00 | 7,700 |
| 03 ene 2024 | 41.00 | 41.60 | 40.82 | 41.60 | 41.60 | 4,900 |
| 02 ene 2024 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | 13,700 |
| 29 dic 2023 | 41.50 | 41.70 | 41.50 | 41.60 | 41.60 | 1,000 |
| 28 dic 2023 | 42.00 | 42.00 | 41.50 | 41.75 | 41.75 | 2,400 |
| 28 dic 2023 | 0.35 Dividendo | |||||
| 27 dic 2023 | 41.55 | 41.55 | 41.45 | 41.53 | 41.18 | 1,300 |
| 26 dic 2023 | 41.11 | 41.60 | 41.11 | 41.45 | 41.10 | 9,800 |
| 22 dic 2023 | 41.25 | 41.99 | 41.00 | 41.10 | 40.75 | 17,700 |
| 21 dic 2023 | 41.35 | 41.39 | 41.25 | 41.25 | 40.90 | 600 |
| 20 dic 2023 | 41.10 | 41.20 | 40.75 | 40.75 | 40.41 | 4,300 |
| 19 dic 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.64 | - |
| *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.