Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.41

-0.19

(-0.43%)

Al cierre: 04:00PM EDT

44.59

+0.18

(+0.41%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

23 sept 2022 - 23 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	45.16	45.35	44.03	44.41	44.41	15,067,949
21 sept 2023	45.79	45.79	43.93	44.60	44.60	27,865,700
20 sept 2023	46.87	47.54	46.40	46.55	46.55	22,582,000
19 sept 2023	46.40	47.76	46.21	47.59	47.59	19,180,200
18 sept 2023	47.30	47.35	46.48	46.51	46.51	15,025,500
15 sept 2023	48.19	48.49	47.27	47.52	47.52	16,125,700
14 sept 2023	48.63	48.69	47.81	48.32	48.32	13,068,200
13 sept 2023	47.51	48.36	47.28	48.16	48.16	12,691,800
12 sept 2023	48.34	49.19	47.90	47.92	47.92	18,809,000
11 sept 2023	47.74	48.97	47.65	48.94	48.94	19,007,300
08 sept 2023	46.34	47.25	46.27	47.24	47.24	15,956,900
07 sept 2023	45.50	46.68	45.25	46.27	46.27	14,972,200
06 sept 2023	46.34	46.85	45.61	45.90	45.90	14,262,700
05 sept 2023	46.87	47.14	46.30	46.55	46.55	16,461,700
01 sept 2023	47.51	47.70	46.83	47.04	47.04	14,607,000
31 ago 2023	46.69	47.57	46.52	47.23	47.23	19,263,800
30 ago 2023	45.35	46.75	45.30	46.51	46.51	19,869,400
29 ago 2023	44.21	45.58	44.12	45.35	45.35	11,335,400
28 ago 2023	44.11	44.52	43.71	44.15	44.15	10,424,100
25 ago 2023	44.71	44.84	43.08	43.96	43.96	19,132,500
24 ago 2023	45.24	45.72	44.64	44.68	44.68	18,129,600
23 ago 2023	44.00	45.62	44.00	45.14	45.14	14,625,800
22 ago 2023	44.94	45.18	44.02	44.35	44.35	13,599,800
21 ago 2023	44.98	45.30	44.01	44.63	44.63	15,362,100
18 ago 2023	43.27	44.84	43.19	44.69	44.69	17,132,100
17 ago 2023	44.18	44.86	43.91	43.97	43.97	21,326,600
16 ago 2023	43.98	44.33	43.40	43.65	43.65	14,980,800
15 ago 2023	44.70	44.88	44.01	44.08	44.08	13,404,700
14 ago 2023	43.50	44.88	42.95	44.85	44.85	15,828,800
11 ago 2023	44.00	44.30	43.31	43.71	43.71	16,172,800
10 ago 2023	44.13	45.18	44.09	44.60	44.60	16,908,200
09 ago 2023	45.25	45.46	43.84	44.11	44.11	20,113,000
08 ago 2023	44.50	45.24	44.08	45.16	45.16	14,742,200
07 ago 2023	45.01	45.53	44.38	44.95	44.95	22,122,500
04 ago 2023	46.00	46.38	45.02	45.20	45.20	25,639,600
03 ago 2023	46.22	47.85	45.79	45.91	45.91	25,248,800
02 ago 2023	46.06	47.71	45.67	46.96	46.96	36,303,800
01 ago 2023	48.67	49.03	46.01	46.65	46.65	82,097,500
31 jul 2023	48.85	49.49	48.15	49.46	49.46	38,736,800
28 jul 2023	47.14	48.43	46.71	48.14	48.14	17,154,600
27 jul 2023	48.00	48.09	46.35	46.61	46.61	17,992,000
26 jul 2023	47.05	47.56	46.62	47.31	47.31	16,666,200
25 jul 2023	47.20	47.73	46.93	47.17	47.17	14,188,200
24 jul 2023	47.06	47.55	46.84	47.32	47.32	16,669,800
21 jul 2023	46.55	47.34	46.28	47.23	47.23	20,176,900
20 jul 2023	46.07	47.50	45.86	46.57	46.57	23,085,300
19 jul 2023	47.10	47.90	46.55	47.12	47.12	21,990,900
18 jul 2023	45.34	47.75	45.34	47.41	47.41	42,620,200
17 jul 2023	44.68	45.65	44.50	45.51	45.51	21,937,900
14 jul 2023	45.90	46.40	44.56	44.75	44.75	22,024,000
13 jul 2023	45.21	45.94	44.62	45.64	45.64	21,193,200
12 jul 2023	45.00	45.22	43.97	44.52	44.52	21,830,100
11 jul 2023	42.10	44.67	41.75	44.36	44.36	32,165,000
10 jul 2023	42.58	43.20	42.44	42.78	42.78	15,821,800
07 jul 2023	42.07	43.12	41.94	42.91	42.91	14,931,300
06 jul 2023	42.99	43.00	41.87	42.11	42.11	17,983,600
05 jul 2023	42.89	43.88	42.89	43.66	43.66	15,730,400
03 jul 2023	43.17	43.40	42.58	43.09	43.09	7,578,100
30 jun 2023	43.11	43.43	42.92	43.17	43.17	17,412,300
29 jun 2023	44.09	44.28	42.11	42.58	42.58	28,595,300
28 jun 2023	43.50	45.24	43.32	44.24	44.24	28,187,400
27 jun 2023	44.69	44.83	43.75	43.83	43.83	29,652,100
26 jun 2023	43.75	45.04	43.68	44.42	44.42	33,693,000
23 jun 2023	42.59	43.76	42.33	43.34	43.34	23,153,100
22 jun 2023	42.30	43.87	42.21	42.81	42.81	19,542,100
21 jun 2023	42.50	43.22	41.77	42.66	42.66	21,916,500
20 jun 2023	42.77	43.47	42.02	42.17	42.17	19,931,300
16 jun 2023	43.07	43.67	42.53	43.52	43.52	27,981,000
15 jun 2023	41.02	43.75	40.94	43.36	43.36	41,477,800
14 jun 2023	41.30	41.59	40.57	41.27	41.27	15,077,600
13 jun 2023	41.75	41.83	40.89	41.41	41.41	16,659,600
12 jun 2023	41.26	41.74	41.06	41.74	41.74	15,987,700
09 jun 2023	40.05	41.00	40.02	40.99	40.99	21,932,700
08 jun 2023	39.18	40.63	39.04	40.26	40.26	20,301,800
07 jun 2023	40.24	40.25	38.61	38.99	38.99	23,653,900
06 jun 2023	40.25	40.73	39.93	40.25	40.25	14,570,100
05 jun 2023	39.50	40.79	39.50	40.42	40.42	24,218,600
02 jun 2023	39.00	39.89	39.00	39.73	39.73	21,212,000
01 jun 2023	37.50	38.50	37.26	38.48	38.48	17,115,300
31 may 2023	37.25	38.05	37.07	37.93	37.93	34,506,300
30 may 2023	38.73	39.06	37.56	37.56	37.56	18,143,200
26 may 2023	38.24	38.76	38.22	38.45	38.45	14,427,900
25 may 2023	38.48	38.58	37.53	37.95	37.95	18,634,200
24 may 2023	38.05	38.66	37.77	37.96	37.96	22,074,700
23 may 2023	38.99	39.65	38.51	38.66	38.66	18,679,400
22 may 2023	39.13	40.50	39.08	39.17	39.17	27,581,600
19 may 2023	39.25	39.49	38.92	39.18	39.18	19,750,800
18 may 2023	37.98	39.49	37.76	39.25	39.25	27,828,100
17 may 2023	37.73	37.96	37.36	37.84	37.84	19,534,400
16 may 2023	37.93	38.15	37.44	37.44	37.44	21,829,100
15 may 2023	38.34	38.48	37.99	38.14	38.14	17,826,600
12 may 2023	38.64	39.23	38.20	38.45	38.45	21,614,700
11 may 2023	38.64	39.18	38.34	38.42	38.42	16,515,600
10 may 2023	38.60	38.95	38.17	38.79	38.79	19,531,500
09 may 2023	38.49	38.58	37.90	38.19	38.19	19,387,000
08 may 2023	37.82	38.93	37.48	38.83	38.83	30,992,100
05 may 2023	37.48	37.95	36.87	37.75	37.75	24,676,200
04 may 2023	37.48	37.80	36.69	37.49	37.49	44,819,400
03 may 2023	36.75	38.35	36.35	37.84	37.84	68,580,800
02 may 2023	35.02	36.63	34.23	36.52	36.52	102,993,500
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...

S&P 5004,320.06-9.94(-0.23%)

Dow Jones33,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Petróleo90.33+0.70(+0.78%)

Oro1,944.90+5.30(+0.27%)

Uber Technologies, Inc. (UBER)

S&P 500
4,320.06
-9.94(-0.23%)

Dow Jones
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Petróleo
90.33
+0.70(+0.78%)

Oro
1,944.90
+5.30(+0.27%)