U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
69.36-1.44 (-2.03%)
Al cierre: 04:00PM EDT
67.98 -1.38 (-1.99%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202470.1570.2267.3669.3669.3627,107,894
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
23 feb 202478.5078.9777.7278.2078.2015,648,800
22 feb 202479.5979.7277.5178.0378.0316,766,400
21 feb 202476.3277.4975.8876.4476.4415,102,100
20 feb 202478.2378.4275.8276.6076.6024,203,100
16 feb 202480.5580.8878.1178.4178.4124,442,600
15 feb 202479.0081.8678.2881.3981.3940,330,200
14 feb 202474.6079.2074.3179.1579.1569,846,700
13 feb 202467.8969.5566.7168.9968.9922,857,100
12 feb 202471.0071.3868.7469.1269.1219,554,900
09 feb 202471.4372.0469.6970.9170.9120,858,700
08 feb 202471.9373.0571.1971.6171.6121,618,200
07 feb 202467.6071.9067.2470.6570.6543,367,000
06 feb 202469.0670.6868.4470.4770.4734,464,000
05 feb 202468.2469.9967.8668.9968.9926,079,500
02 feb 202466.9868.2566.5168.0768.0718,642,700
01 feb 202466.1266.8565.5966.7366.7312,504,200
31 ene 202465.7066.2564.8565.2765.2717,026,400
30 ene 202466.9067.6966.2266.8466.8417,562,100
29 ene 202465.6067.1065.5666.9866.9815,902,000
26 ene 202465.6566.0465.2965.5265.5213,099,600
25 ene 202464.2866.0363.7166.0066.0021,963,000
24 ene 202464.0064.4063.2263.7663.7617,238,100
23 ene 202464.5064.8163.6964.3264.3213,619,600
22 ene 202465.4465.6164.1564.5564.5517,851,700
19 ene 202464.9065.3964.4165.1165.1120,332,900
18 ene 202464.0065.0063.3864.8864.8824,149,900
17 ene 202462.9563.4261.6863.1263.1219,971,600
16 ene 202463.0064.0062.9263.6563.6519,511,800
12 ene 202463.2064.9263.0063.2063.2026,367,100
11 ene 202462.9963.6161.8663.4763.4728,888,900
10 ene 202460.2862.6160.2862.4162.4130,788,900
09 ene 202458.5060.5458.4560.3060.3022,319,900
08 ene 202458.0959.1657.8559.0159.0121,213,000
05 ene 202458.1158.5157.2257.5857.5817,875,200
04 ene 202458.2558.9957.7357.8057.8020,370,700
03 ene 202457.4858.9057.3358.2558.2531,800,600
02 ene 202460.7360.9157.9358.3858.3841,978,600
29 dic 202362.3663.1461.3061.5761.5721,602,500
28 dic 202363.4563.5362.8363.1463.1413,795,600
27 dic 202362.0063.4362.0063.2863.2820,806,000
26 dic 202361.7162.2061.3161.9861.9816,077,200
22 dic 202361.7062.2461.2861.7161.7114,709,400
21 dic 202361.2461.7660.8361.4661.4619,999,600
20 dic 202361.4962.2860.6260.6860.6828,286,100
19 dic 202361.8862.7061.6962.1262.1226,813,800
18 dic 202362.0162.4961.3361.7361.7328,614,000
15 dic 202362.1663.5361.4161.8661.86364,231,800
14 dic 202362.0162.8160.6162.5062.5044,818,100
13 dic 202362.7162.8861.4561.9761.9741,661,700
12 dic 202362.0663.0361.8362.7262.7227,144,300
11 dic 202361.5362.9960.9462.4662.4630,389,700
08 dic 202360.5162.2560.5161.7061.7028,844,800
07 dic 202359.6760.9959.5360.9860.9834,410,200
06 dic 202358.3759.9858.3659.7559.7533,835,000
05 dic 202358.0158.6657.7057.9757.9739,170,600
04 dic 202360.0160.9258.5758.6358.6385,417,300
01 dic 202356.6757.8756.2557.3557.3528,162,400
30 nov 202356.6156.7755.5356.3856.3832,769,800
*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...