U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.70+0.20 (+0.75%)
Al cierre: 03:59PM EDT
26.78 +0.08 (+0.30%)
Fuera de horario: 04:09PM EDT
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202226.7626.9025.9626.7026.7018,541,192
30 sept 202226.1627.3126.1626.5026.5023,874,000
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 202228.0128.3427.3627.8227.8226,461,100
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 202230.9632.1530.8831.9331.9350,865,600
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 202231.0032.0530.8931.7831.7828,039,200
08 sept 202229.4230.9029.2930.6830.6829,393,500
07 sept 202228.9130.1528.8230.0330.0320,632,200
06 sept 202229.3429.3728.2828.8928.8920,422,800
02 sept 202229.5029.6428.6529.0529.0514,596,700
01 sept 202228.1728.9527.6928.9228.9217,828,100
31 ago 202229.1129.8828.7528.7628.7620,740,700
30 ago 202229.1829.2928.1228.7128.7124,409,300
29 ago 202228.1029.1928.0628.7428.7417,245,100
26 ago 202229.5129.7128.3628.5828.5816,490,800
25 ago 202228.8929.6428.8129.6229.6215,470,900
24 ago 202227.9329.2227.8528.7128.7120,022,500
23 ago 202228.0628.6727.7527.8127.8124,298,300
22 ago 202228.3428.8127.8728.0028.0020,233,100
19 ago 202229.5029.5728.6329.0129.0124,180,900
18 ago 202230.5630.6229.8630.1530.1520,831,600
17 ago 202231.6531.7130.4430.7230.7224,239,400
16 ago 202232.0832.7231.3332.3832.3828,072,300
15 ago 202232.1032.9131.9332.4932.4914,149,200
12 ago 202232.5932.7631.7032.4732.4721,950,700
11 ago 202233.1633.3632.0432.2432.2424,624,600
10 ago 202232.4433.1932.2332.8032.8031,318,100
09 ago 202231.3731.5530.7231.0631.0627,042,900
08 ago 202232.3332.9631.6631.8531.8528,064,900
05 ago 202231.2032.6331.0432.0132.0139,963,600
04 ago 202229.7832.2329.6031.8531.8555,573,600
03 ago 202229.7231.4329.3630.1930.1962,061,200
02 ago 202228.4929.4327.1029.2529.25107,926,300
01 ago 202223.4324.6222.8924.6024.6046,960,700
29 jul 202223.1823.4922.3923.4523.4529,406,600
28 jul 202222.8923.4222.1423.3123.3122,886,100
27 jul 202223.0023.3222.4923.0923.0928,384,300
26 jul 202223.1523.1522.4522.5522.5524,402,800
25 jul 202223.2723.5422.6323.3523.3512,923,000
22 jul 202224.3324.8123.0823.3023.3020,209,400
21 jul 202224.0224.2523.6024.2324.2318,425,400
20 jul 202222.8924.2222.8124.1224.1227,844,600
19 jul 202222.7523.0822.1922.6722.6723,148,900
18 jul 202222.1723.2022.1122.5822.5830,935,900
15 jul 202221.0021.7820.7621.6721.6724,503,600
14 jul 202221.2521.4720.5920.6520.6531,561,700
13 jul 202220.9321.6120.7221.5021.5018,994,900
12 jul 202221.2821.7820.9821.5721.5717,373,500
11 jul 202221.9522.2521.1421.1921.1917,546,900
08 jul 202222.4322.9621.8322.3422.3420,231,300
07 jul 202221.6422.7621.6122.7422.7423,121,900
06 jul 202221.5022.0821.3221.5021.5032,689,400
05 jul 202221.1722.5520.8322.5222.5224,500,300
01 jul 202220.7021.3720.4321.3421.3420,693,300
30 jun 202221.1121.1319.9020.4620.4630,882,500
29 jun 202222.1122.1521.0821.4721.4730,704,800
28 jun 202222.9723.4622.0422.0822.0824,350,100
27 jun 202223.4523.6422.3422.8622.8627,153,400
24 jun 202222.4823.1922.3023.0323.0338,140,100
23 jun 202221.6322.4421.3922.3722.3727,010,500
22 jun 202221.4122.2121.3021.5021.5032,314,400
21 jun 202222.0022.4621.6921.7621.7635,257,700
17 jun 202220.3721.9620.3721.8121.8146,728,400
16 jun 202221.0421.4020.1620.4720.4755,312,400
15 jun 202221.3422.3921.2422.0322.0336,073,700
14 jun 202221.7221.9520.8921.0921.0943,006,300
13 jun 202222.2222.5821.3421.5721.5733,130,300
10 jun 202224.8024.9723.6523.7223.7229,868,000
09 jun 202225.9426.6925.3525.4425.4442,063,600
08 jun 202225.7026.5525.3025.8325.8331,225,300
07 jun 202224.2025.7024.0725.3025.3027,453,700
06 jun 202224.8625.4324.2824.7324.7329,834,700
03 jun 202224.1724.5023.7324.1524.1524,283,600
02 jun 202223.0724.8322.9424.7424.7430,691,100
01 jun 202223.5323.8722.5722.9422.9426,383,600
31 may 202223.5023.9023.0323.2023.2033,194,800
27 may 202223.4924.1323.3323.6723.6729,710,200
26 may 202222.1523.2821.9223.1023.1030,199,400
25 may 202221.7122.3521.2722.0422.0431,270,800
24 may 202223.6923.7421.4121.5521.5540,726,100
23 may 202223.3223.8322.7123.7823.7835,204,800
20 may 202223.8124.1022.4123.3523.3532,104,700
19 may 202222.2923.8122.2023.2423.2436,461,200
18 may 202223.9824.1922.3422.4622.4635,747,300
17 may 202224.3224.9023.5924.2024.2033,859,400
16 may 202224.3124.4623.4023.5923.5927,285,200
13 may 202223.8824.8723.6824.3924.3953,577,600
12 may 202222.1524.0621.6923.2923.2963,999,300
11 may 202223.2824.1522.5022.5722.5751,137,700
*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...