U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.93+1.30 (+4.39%)
Al cierre: 04:00PM EST
30.73 -0.20 (-0.65%)
Fuera de horario: 07:56PM EST
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 202329.7530.9629.7230.9330.9315,251,218
30 ene 202330.2030.5429.5929.6329.6317,945,500
27 ene 202329.7030.6029.5030.3630.3618,220,600
26 ene 202330.5330.6529.3130.0230.0225,383,600
25 ene 202329.2230.4028.8030.2930.2914,488,100
24 ene 202325.7131.2025.7129.9329.9314,465,400
23 ene 202330.6331.1130.2630.5330.5322,041,100
20 ene 202329.3030.3929.1230.3630.3623,000,700
19 ene 202328.4729.2828.3429.0329.0315,651,500
18 ene 202329.9530.0928.8928.9628.9625,257,200
17 ene 202329.4429.7828.9529.2029.2020,816,500
13 ene 202328.6829.5028.6629.4429.4416,933,700
12 ene 202328.8529.1828.2029.0329.0317,513,400
11 ene 202328.2428.5227.9228.3528.3515,421,700
10 ene 202327.4028.2527.1528.0428.0415,413,700
09 ene 202327.3028.0527.1527.4027.4024,962,100
06 ene 202325.8626.5425.4026.4026.4019,440,200
05 ene 202325.7326.0125.5525.5525.559,942,000
04 ene 202325.7325.9725.3225.9125.9114,816,000
03 ene 202325.3725.7525.0225.3625.3622,155,300
30 dic 202224.4224.8524.2424.7324.7320,422,500
29 dic 202224.7525.3824.2924.9124.9117,828,300
28 dic 202224.2124.7224.0224.5924.5915,669,200
27 dic 202224.2924.7023.9024.4024.4015,258,600
23 dic 202224.4624.7324.1624.6424.6411,610,000
22 dic 202224.9325.1024.0424.6424.6423,752,700
21 dic 202225.1525.6724.8725.3625.3620,444,500
20 dic 202224.7225.2824.6124.9624.9628,536,500
19 dic 202226.0226.0224.6924.9524.9535,616,100
16 dic 202226.0626.4525.6625.9725.9722,684,200
15 dic 202226.9827.1125.8826.2426.2419,377,800
14 dic 202227.0727.8226.7727.4727.4719,427,300
13 dic 202228.0328.4526.9126.9826.9827,635,400
12 dic 202226.4227.2326.1127.0327.0316,483,600
09 dic 202226.4026.9626.2426.5526.5514,253,500
08 dic 202226.5227.0326.2826.4526.4514,909,600
07 dic 202226.6126.8726.0226.4026.4021,193,900
06 dic 202227.7027.8626.7026.9226.9219,772,900
05 dic 202228.4128.8627.6527.7027.7017,486,300
02 dic 202227.3828.7827.1928.7528.7515,980,500
01 dic 202229.2229.6028.3028.3428.3418,066,600
30 nov 202227.8029.1427.6429.1429.1418,177,000
29 nov 202228.0528.2327.5827.7627.7615,007,800
28 nov 202228.1128.6627.7327.7627.7611,120,000
25 nov 202228.7128.8828.2428.5028.505,200,400
23 nov 202228.3628.9428.1428.7928.7912,964,900
22 nov 202228.2728.3327.3128.0828.0820,368,600
21 nov 202228.5228.7128.0128.2528.2516,159,400
18 nov 202229.2129.4128.7028.9628.9615,676,300
17 nov 202229.1029.5028.4028.8828.8822,684,100
16 nov 202230.9531.1629.8330.0430.0426,540,200
15 nov 202230.2531.8230.0031.5731.5743,066,500
14 nov 202228.8529.7028.7929.0729.0724,426,200
11 nov 202228.9530.4328.7029.1529.1535,861,100
10 nov 202228.3829.3228.1028.8528.8535,196,900
09 nov 202227.3128.0026.4426.5526.5521,186,300
08 nov 202227.5728.3326.8227.4427.4427,033,900
07 nov 202228.7028.8327.6127.6927.6919,204,100
04 nov 202229.4429.7328.0428.3928.3922,304,200
03 nov 202228.0329.5227.7128.7328.7328,033,200
02 nov 202229.5730.1628.6328.8128.8137,083,500
01 nov 202230.0731.0029.1229.7529.7587,994,000
31 oct 202227.6127.7326.3026.5726.5737,327,000
28 oct 202227.8127.8826.4927.5027.5027,116,700
27 oct 202228.4028.7627.6627.8227.8216,768,600
26 oct 202228.1728.9827.8628.2028.2017,315,900
25 oct 202228.0028.5527.3328.3628.3617,366,400
24 oct 202227.7127.9826.5127.6527.6519,194,200
21 oct 202227.5028.4327.1628.0228.0220,651,600
20 oct 202227.3228.6827.2427.8727.8720,835,300
19 oct 202227.0627.7326.8527.5327.5315,428,500
18 oct 202227.0727.7126.5027.6127.6125,643,300
17 oct 202225.2626.2625.0825.9425.9425,074,900
14 oct 202225.6526.0724.6624.7124.7122,540,000
13 oct 202224.4726.0224.1925.0025.0032,838,500
12 oct 202225.0526.1124.5625.9825.9830,945,900
11 oct 202225.5526.0522.9424.6624.6692,468,800
10 oct 202228.2428.4527.2327.5327.5313,413,500
07 oct 202228.8328.8627.9228.0728.0719,690,200
06 oct 202229.2030.2428.9629.7329.7325,399,500
05 oct 202228.4829.6528.3129.1829.1821,458,500
04 oct 202227.6329.2527.6029.1929.1925,462,200
03 oct 202226.7626.9025.9626.7226.7219,940,800
30 sept 202226.1627.3126.1626.5026.5023,894,900
29 sept 202227.6627.7226.0026.4226.4226,160,700
28 sept 202227.4328.1627.1928.0428.0421,290,400
27 sept 202227.6728.4927.1627.5727.5722,392,800
26 sept 202227.7128.1626.8226.8926.8924,953,800
23 sept 202228.0128.3427.3627.8227.8226,472,600
22 sept 202230.1930.1928.5328.5828.5829,038,100
21 sept 202231.4531.6730.3530.4730.4722,328,400
20 sept 202231.4932.5631.1931.4931.4923,652,400
19 sept 202231.4431.9831.0631.4931.4922,867,600
16 sept 202230.9632.1530.8831.9331.9350,970,700
15 sept 202232.9534.3332.7433.1333.1341,849,100
14 sept 202231.2533.1431.1033.0533.0534,493,400
13 sept 202230.6931.7830.2231.3231.3229,364,700
12 sept 202231.9532.6231.8532.5032.5029,349,900
09 sept 202231.0032.0530.8931.7831.7828,055,900
08 sept 202229.4230.9029.2930.6830.6829,393,500
*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...