U.S. markets close in 5 hours 13 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
66.63-1.99 (-2.90%)
A partir del 10:47AM EDT. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 202469.0069.3466.6166.6366.636,721,051
17 jul 202473.3873.4168.5668.6268.6227,864,600
16 jul 202473.1175.4073.1174.3074.3017,529,000
15 jul 202473.0673.2570.7672.2972.2913,472,600
12 jul 202472.1173.8072.1172.4372.4314,676,100
11 jul 202469.5173.6468.8573.5373.5326,702,500
10 jul 202471.5071.5068.3869.2769.2714,638,800
09 jul 202471.4072.2871.1371.3271.328,757,900
08 jul 202471.3171.7870.7571.2571.257,231,100
05 jul 202470.9971.4270.3971.0671.066,599,200
03 jul 202470.6672.1470.5071.3071.307,869,800
02 jul 202471.2571.2668.8870.6770.6714,319,000
01 jul 202472.2072.5869.4071.1071.1013,438,700
28 jun 202470.8173.2670.7772.6872.6821,375,900
27 jun 202470.9871.3270.0770.3470.349,650,500
26 jun 202470.9471.6070.5570.8570.8510,232,600
25 jun 202471.8672.9470.2271.3871.3818,911,600
24 jun 202469.8371.2369.7570.5470.5412,479,300
21 jun 202470.0470.2569.2370.2170.2120,913,300
20 jun 202470.5171.1269.7370.3070.3010,662,400
18 jun 202470.6071.2169.8970.3370.339,511,600
17 jun 202469.9170.8369.8370.4970.4914,760,500
14 jun 202470.9171.0069.3270.0670.0611,601,100
13 jun 202473.1673.1670.2470.8670.8617,109,400
12 jun 202471.3173.6071.0073.1573.1524,435,500
11 jun 202468.6069.6067.7669.5969.5912,741,200
10 jun 202469.2869.6966.5668.6068.6019,168,900
07 jun 202468.9069.7168.1169.3169.3113,932,600
06 jun 202467.4569.6967.3368.9068.9025,871,500
05 jun 202464.9466.2864.2165.8265.8219,513,500
04 jun 202464.0665.1963.7064.5564.5512,689,200
03 jun 202464.7864.9662.9463.7963.7914,922,200
31 may 202464.2064.6363.1464.5664.5617,322,400
30 may 202464.7965.4163.7264.1264.1212,692,500
29 may 202463.0165.3662.9164.9364.9316,987,900
28 may 202464.6164.6163.1063.5263.5214,213,300
24 may 202463.7864.7663.6264.2664.2610,380,500
23 may 202465.5665.8063.2563.6063.6020,115,000
22 may 202464.8266.0964.5265.4865.4822,562,100
21 may 202464.1364.6563.8163.9763.9716,592,500
20 may 202465.6465.8764.3164.6564.6515,864,400
17 may 202466.5066.6465.5265.6765.6715,703,300
16 may 202466.9767.3366.0066.0566.0519,923,500
15 may 202466.0066.6665.2266.6266.6216,308,700
14 may 202465.8566.1064.7565.3265.3219,462,300
13 may 202467.0067.0664.7266.0266.0218,983,100
10 may 202467.8267.9066.4066.9966.9918,924,400
09 may 202466.8168.5766.7567.9367.9327,965,500
08 may 202464.5067.2063.8366.4066.4084,220,000
07 may 202472.6472.6469.8070.4370.4324,427,300
06 may 202471.0073.8270.8371.5171.5125,001,900
03 may 202469.8570.3469.0369.2369.2315,557,700
02 may 202468.4069.0467.6368.5768.5718,229,300
01 may 202466.0469.4165.8667.7967.7921,266,700
30 abr 202467.2268.6066.0766.2766.2722,707,300
29 abr 202468.5068.6667.2067.4067.4020,102,600
26 abr 202469.9770.1568.7069.0569.0516,187,600
25 abr 202467.8670.2967.3869.3169.3120,545,200
24 abr 202470.1570.2267.3669.3669.3627,515,600
23 abr 202470.0271.1469.6270.8070.8016,814,200
22 abr 202470.4870.8968.4868.9868.9826,804,900
19 abr 202471.1571.1568.3869.2069.2023,087,600
18 abr 202472.2672.8670.6471.3071.3020,426,000
17 abr 202475.0075.6171.0471.9471.9415,363,100
16 abr 202473.3974.7072.7074.1374.1314,513,100
15 abr 202476.3876.6872.8873.4073.4016,093,400
12 abr 202475.0575.8274.4975.2875.2811,582,600
11 abr 202474.8076.5674.7176.1876.1813,653,600
10 abr 202474.4075.3173.5474.3574.3512,533,900
09 abr 202474.7775.5073.3375.1475.1413,766,800
08 abr 202476.7076.8673.9575.0375.0322,867,600
05 abr 202475.3478.3974.9277.1677.1621,541,300
04 abr 202477.2477.6774.4874.9274.9217,191,300
03 abr 202476.8478.8576.5476.8176.8119,883,100
02 abr 202475.6677.3374.9776.9876.9815,838,800
01 abr 202477.0077.7876.0076.4076.4012,201,800
28 mar 202477.9078.0576.8976.9976.9913,421,900
27 mar 202478.9679.0076.8578.1178.1113,157,000
26 mar 202479.8080.1877.7877.9177.9112,438,300
25 mar 202479.9981.0479.3979.4179.4110,254,300
22 mar 202479.8080.4579.2080.2380.238,863,500
21 mar 202479.6081.2379.0980.2580.2516,191,100
20 mar 202477.0978.9576.7578.6478.6411,490,400
19 mar 202475.3877.1874.1977.0877.0813,035,200
18 mar 202477.0077.0073.6675.7075.7018,936,700
15 mar 202477.0077.8475.7776.0776.0724,552,000
14 mar 202478.3478.4876.9077.6577.6512,737,200
13 mar 202478.0079.6977.9378.2578.2512,065,100
12 mar 202478.0178.4877.4878.3278.3211,303,800
11 mar 202478.7078.8976.5377.4777.4713,781,400
08 mar 202479.9481.9878.2178.7078.7016,409,100
07 mar 202479.4080.0778.2679.4179.4113,873,300
06 mar 202480.1780.9978.5378.6478.6413,734,700
05 mar 202480.8380.8577.4379.0979.0919,761,600
04 mar 202481.9482.1480.7981.3081.3015,989,200
01 mar 202479.5081.4779.3281.0381.0318,520,800
29 feb 202478.3579.6877.9379.5079.5019,405,500
28 feb 202478.6078.6677.4277.7377.7311,853,100
27 feb 202478.6479.7577.8178.7578.7513,707,300
26 feb 202478.2878.5077.3078.3678.3616,617,300
*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...