Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 74.11 | 74.32 | 73.22 | 74.28 | 74.28 | 10,750,300 |
| 03 oct 2024 | 72.56 | 73.21 | 71.90 | 72.94 | 72.94 | 11,096,300 |
| 02 oct 2024 | 74.09 | 74.31 | 72.79 | 72.87 | 72.87 | 11,323,400 |
| 01 oct 2024 | 75.77 | 75.77 | 73.84 | 74.24 | 74.24 | 8,980,500 |
| 30 sept 2024 | 75.32 | 75.72 | 74.25 | 75.16 | 75.16 | 12,991,100 |
| 27 sept 2024 | 77.03 | 77.08 | 75.70 | 75.75 | 75.75 | 7,580,100 |
| 26 sept 2024 | 78.36 | 78.45 | 75.13 | 76.69 | 76.69 | 14,788,600 |
| 25 sept 2024 | 77.51 | 78.28 | 77.08 | 77.14 | 77.14 | 12,552,600 |
| 24 sept 2024 | 76.00 | 77.51 | 75.97 | 77.44 | 77.44 | 16,099,200 |
| 23 sept 2024 | 75.11 | 75.27 | 73.78 | 74.71 | 74.71 | 8,285,300 |
| 20 sept 2024 | 74.82 | 75.05 | 73.45 | 73.94 | 73.94 | 17,472,700 |
| 19 sept 2024 | 74.98 | 76.46 | 74.56 | 75.28 | 75.28 | 17,698,400 |
| 18 sept 2024 | 72.77 | 74.74 | 72.19 | 73.50 | 73.50 | 11,720,900 |
| 17 sept 2024 | 71.97 | 73.73 | 71.31 | 72.78 | 72.78 | 14,639,800 |
| 16 sept 2024 | 72.36 | 72.50 | 71.04 | 71.52 | 71.52 | 12,016,700 |
| 13 sept 2024 | 72.40 | 72.75 | 70.94 | 72.48 | 72.48 | 30,376,500 |
| 12 sept 2024 | 70.06 | 70.49 | 67.85 | 68.09 | 68.09 | 16,381,700 |
| 11 sept 2024 | 68.83 | 70.22 | 67.12 | 70.11 | 70.11 | 14,671,900 |
| 10 sept 2024 | 70.00 | 70.46 | 67.64 | 68.99 | 68.99 | 20,227,200 |
| 09 sept 2024 | 70.95 | 71.19 | 69.63 | 69.80 | 69.80 | 8,804,600 |
| 06 sept 2024 | 71.13 | 72.02 | 68.73 | 69.58 | 69.58 | 11,449,800 |
| 05 sept 2024 | 71.08 | 72.62 | 70.92 | 71.25 | 71.25 | 8,890,900 |
| 04 sept 2024 | 71.52 | 72.69 | 71.30 | 71.56 | 71.56 | 7,995,800 |
| 03 sept 2024 | 72.57 | 73.61 | 71.21 | 71.89 | 71.89 | 13,053,300 |
| 30 ago 2024 | 72.89 | 73.42 | 72.06 | 73.13 | 73.13 | 12,676,900 |
| 29 ago 2024 | 72.50 | 73.28 | 72.13 | 72.24 | 72.24 | 9,300,800 |
| 28 ago 2024 | 72.50 | 72.55 | 71.02 | 71.85 | 71.85 | 9,529,400 |
| 27 ago 2024 | 72.49 | 73.09 | 71.80 | 72.56 | 72.56 | 7,294,100 |
| 26 ago 2024 | 74.30 | 74.30 | 72.11 | 72.61 | 72.61 | 10,999,900 |
| 23 ago 2024 | 72.85 | 74.46 | 72.35 | 74.30 | 74.30 | 13,065,600 |
| 22 ago 2024 | 73.55 | 74.12 | 72.67 | 73.31 | 73.31 | 9,571,900 |
| 21 ago 2024 | 73.72 | 74.29 | 73.06 | 73.48 | 73.48 | 9,290,200 |
| 20 ago 2024 | 74.27 | 74.48 | 73.28 | 73.31 | 73.31 | 10,246,500 |
| 19 ago 2024 | 72.00 | 74.22 | 71.79 | 74.18 | 74.18 | 13,821,300 |
| 16 ago 2024 | 72.50 | 73.35 | 71.75 | 72.04 | 72.04 | 11,548,300 |
| 15 ago 2024 | 72.51 | 73.42 | 72.29 | 72.73 | 72.73 | 13,711,300 |
| 14 ago 2024 | 71.60 | 72.00 | 70.61 | 71.93 | 71.93 | 12,337,000 |
| 13 ago 2024 | 69.77 | 71.19 | 69.38 | 71.06 | 71.06 | 15,472,500 |
| 12 ago 2024 | 68.61 | 69.31 | 68.02 | 69.26 | 69.26 | 10,826,100 |
| 09 ago 2024 | 69.14 | 69.38 | 67.75 | 68.54 | 68.54 | 12,770,300 |
| 08 ago 2024 | 66.53 | 69.17 | 65.95 | 69.01 | 69.01 | 21,779,100 |
| 07 ago 2024 | 65.56 | 68.40 | 65.49 | 65.54 | 65.54 | 31,493,600 |
| 06 ago 2024 | 62.55 | 65.82 | 60.50 | 64.87 | 64.87 | 53,336,900 |
| 05 ago 2024 | 55.53 | 58.65 | 54.84 | 58.48 | 58.48 | 32,063,700 |
| 02 ago 2024 | 59.38 | 59.58 | 56.86 | 58.99 | 58.99 | 27,654,600 |
| 01 ago 2024 | 64.86 | 65.00 | 60.76 | 61.02 | 61.02 | 18,967,900 |
| 31 jul 2024 | 63.88 | 65.18 | 63.66 | 64.47 | 64.47 | 18,209,700 |
| 30 jul 2024 | 64.15 | 64.77 | 62.61 | 63.09 | 63.09 | 16,506,200 |
| 29 jul 2024 | 64.83 | 65.25 | 63.72 | 63.76 | 63.76 | 16,907,000 |
| 26 jul 2024 | 66.10 | 66.26 | 64.18 | 64.40 | 64.40 | 17,379,400 |
| 25 jul 2024 | 66.00 | 69.37 | 64.40 | 65.74 | 65.74 | 22,596,900 |
| 24 jul 2024 | 67.27 | 67.79 | 65.78 | 66.14 | 66.14 | 15,187,100 |
| 23 jul 2024 | 68.05 | 69.10 | 67.28 | 67.52 | 67.52 | 9,539,800 |
| 22 jul 2024 | 67.53 | 68.78 | 67.08 | 67.73 | 67.73 | 13,408,000 |
| 19 jul 2024 | 66.78 | 67.44 | 66.10 | 67.31 | 67.31 | 12,809,600 |
| 18 jul 2024 | 69.00 | 69.34 | 65.81 | 66.26 | 66.26 | 21,988,900 |
| 17 jul 2024 | 73.38 | 73.41 | 68.56 | 68.62 | 68.62 | 27,884,400 |
| 16 jul 2024 | 73.11 | 75.40 | 73.11 | 74.30 | 74.30 | 17,529,000 |
| 15 jul 2024 | 73.06 | 73.25 | 70.76 | 72.29 | 72.29 | 13,472,600 |
| 12 jul 2024 | 72.11 | 73.80 | 72.11 | 72.43 | 72.43 | 14,683,700 |
| 11 jul 2024 | 69.51 | 73.64 | 68.85 | 73.53 | 73.53 | 26,702,500 |
| 10 jul 2024 | 71.50 | 71.50 | 68.38 | 69.27 | 69.27 | 14,638,800 |
| 09 jul 2024 | 71.40 | 72.28 | 71.13 | 71.32 | 71.32 | 8,757,900 |
| 08 jul 2024 | 71.31 | 71.78 | 70.75 | 71.25 | 71.25 | 7,231,100 |
| 05 jul 2024 | 70.99 | 71.42 | 70.39 | 71.06 | 71.06 | 6,599,200 |
| 03 jul 2024 | 70.66 | 72.14 | 70.50 | 71.30 | 71.30 | 7,869,800 |
| 02 jul 2024 | 71.25 | 71.26 | 68.88 | 70.67 | 70.67 | 14,319,000 |
| 01 jul 2024 | 72.20 | 72.58 | 69.40 | 71.10 | 71.10 | 13,438,700 |
| 28 jun 2024 | 70.81 | 73.26 | 70.77 | 72.68 | 72.68 | 21,375,900 |
| 27 jun 2024 | 70.98 | 71.32 | 70.07 | 70.34 | 70.34 | 9,650,500 |
| 26 jun 2024 | 70.94 | 71.60 | 70.55 | 70.85 | 70.85 | 10,232,600 |
| 25 jun 2024 | 71.86 | 72.94 | 70.22 | 71.38 | 71.38 | 18,911,600 |
| 24 jun 2024 | 69.83 | 71.23 | 69.75 | 70.54 | 70.54 | 12,479,300 |
| 21 jun 2024 | 70.04 | 70.25 | 69.23 | 70.21 | 70.21 | 20,913,300 |
| 20 jun 2024 | 70.51 | 71.12 | 69.73 | 70.30 | 70.30 | 10,662,400 |
| 18 jun 2024 | 70.60 | 71.21 | 69.89 | 70.33 | 70.33 | 9,511,600 |
| 17 jun 2024 | 69.91 | 70.83 | 69.83 | 70.49 | 70.49 | 14,760,500 |
| 14 jun 2024 | 70.91 | 71.00 | 69.32 | 70.06 | 70.06 | 11,601,100 |
| 13 jun 2024 | 73.16 | 73.16 | 70.24 | 70.86 | 70.86 | 17,109,400 |
| 12 jun 2024 | 71.31 | 73.60 | 71.00 | 73.15 | 73.15 | 24,435,500 |
| 11 jun 2024 | 68.60 | 69.60 | 67.76 | 69.59 | 69.59 | 12,741,200 |
| 10 jun 2024 | 69.28 | 69.69 | 66.56 | 68.60 | 68.60 | 19,168,900 |
| 07 jun 2024 | 68.90 | 69.71 | 68.11 | 69.31 | 69.31 | 13,932,600 |
| 06 jun 2024 | 67.45 | 69.69 | 67.33 | 68.90 | 68.90 | 25,871,500 |
| 05 jun 2024 | 64.94 | 66.28 | 64.21 | 65.82 | 65.82 | 19,513,500 |
| 04 jun 2024 | 64.06 | 65.19 | 63.70 | 64.55 | 64.55 | 12,689,200 |
| 03 jun 2024 | 64.78 | 64.96 | 62.94 | 63.79 | 63.79 | 14,922,200 |
| 31 may 2024 | 64.20 | 64.63 | 63.14 | 64.56 | 64.56 | 17,322,400 |
| 30 may 2024 | 64.79 | 65.41 | 63.72 | 64.12 | 64.12 | 12,692,500 |
| 29 may 2024 | 63.01 | 65.36 | 62.91 | 64.93 | 64.93 | 16,987,900 |
| 28 may 2024 | 64.61 | 64.61 | 63.10 | 63.52 | 63.52 | 14,213,300 |
| 24 may 2024 | 63.78 | 64.76 | 63.62 | 64.26 | 64.26 | 10,380,500 |
| 23 may 2024 | 65.56 | 65.80 | 63.25 | 63.60 | 63.60 | 20,115,000 |
| 22 may 2024 | 64.82 | 66.09 | 64.52 | 65.48 | 65.48 | 22,562,100 |
| 21 may 2024 | 64.13 | 64.65 | 63.81 | 63.97 | 63.97 | 16,592,500 |
| 20 may 2024 | 65.64 | 65.87 | 64.31 | 64.65 | 64.65 | 15,864,400 |
| 17 may 2024 | 66.50 | 66.64 | 65.52 | 65.67 | 65.67 | 15,703,300 |
| 16 may 2024 | 66.97 | 67.33 | 66.00 | 66.05 | 66.05 | 19,923,500 |
| 15 may 2024 | 66.00 | 66.66 | 65.22 | 66.62 | 66.62 | 16,308,700 |
| 14 may 2024 | 65.85 | 66.10 | 64.75 | 65.32 | 65.32 | 19,462,300 |
| *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.