United Bancshares, Inc. (UBOH)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:57PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 926 |
| 02 may 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 423 |
| 01 may 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 30 abr 2024 | 18.65 | 18.65 | 18.45 | 18.45 | 18.45 | 1,030 |
| 29 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 600 |
| 26 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 202 |
| 25 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 24 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 23 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 239 |
| 22 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 302 |
| 19 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 301 |
| 18 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 17 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 174 |
| 16 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 abr 2024 | 18.84 | 18.84 | 18.30 | 18.30 | 18.30 | 2,205 |
| 11 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 10 abr 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 18.65 | 674 |
| 09 abr 2024 | 18.79 | 18.82 | 18.79 | 18.82 | 18.82 | 380 |
| 08 abr 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 450 |
| 05 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 04 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 abr 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 380 |
| 02 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 01 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 28 mar 2024 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 1,924 |
| 27 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 26 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 25 mar 2024 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | 1,885 |
| 22 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 900 |
| 21 mar 2024 | 19.12 | 19.12 | 19.10 | 19.12 | 19.12 | 4,070 |
| 20 mar 2024 | 19.00 | 19.17 | 19.00 | 19.17 | 19.17 | 1,572 |
| 19 mar 2024 | 19.15 | 19.28 | 19.00 | 19.10 | 19.10 | 11,468 |
| 18 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 152 |
| 15 mar 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 5,987 |
| 14 mar 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | 2,123 |
| 13 mar 2024 | 19.10 | 19.10 | 18.90 | 19.01 | 19.01 | 11,655 |
| 12 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,619 |
| 11 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 230 |
| 08 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 mar 2024 | 19.02 | 19.02 | 19.00 | 19.00 | 19.00 | 18,162 |
| 06 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 04 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 01 mar 2024 | 18.90 | 19.01 | 18.90 | 18.90 | 18.90 | 1,642 |
| 29 feb 2024 | 18.99 | 18.99 | 18.86 | 18.86 | 18.86 | 8,600 |
| 28 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,000 |
| 28 feb 2024 | 0.22 Dividendo | |||||
| 27 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | 128 |
| 26 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | 115 |
| 23 feb 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 18.84 | 331 |
| 22 feb 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 18.74 | 1,203 |
| 21 feb 2024 | 19.15 | 19.16 | 19.02 | 19.02 | 18.80 | 1,201 |
| 20 feb 2024 | 19.03 | 19.03 | 18.88 | 18.88 | 18.66 | 2,400 |
| 16 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.83 | 1,000 |
| 15 feb 2024 | 19.07 | 19.15 | 19.07 | 19.15 | 18.93 | 842 |
| 14 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.80 | 1,479 |
| 13 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 12 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 09 feb 2024 | 19.00 | 19.25 | 19.00 | 19.25 | 19.03 | 400 |
| 08 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| 07 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| 06 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | 414 |
| 05 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.64 | - |
| 02 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.64 | 301 |
| 01 feb 2024 | 18.90 | 19.30 | 18.89 | 19.30 | 19.08 | 25,855 |
| 31 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| 30 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | 789 |
| 29 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | - |
| 26 ene 2024 | 19.37 | 19.40 | 18.80 | 19.40 | 19.18 | 1,848 |
| 25 ene 2024 | 18.88 | 19.85 | 18.75 | 19.70 | 19.47 | 2,995 |
| 24 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 23 ene 2024 | 18.69 | 19.60 | 18.69 | 19.25 | 19.03 | 10,904 |
| 22 ene 2024 | 18.15 | 18.60 | 18.15 | 18.50 | 18.29 | 2,171 |
| 19 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.04 | - |
| 18 ene 2024 | 18.30 | 18.30 | 18.25 | 18.25 | 18.04 | 472 |
| 17 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | 385 |
| 16 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.23 | - |
| 12 ene 2024 | 18.27 | 18.44 | 18.27 | 18.44 | 18.23 | 304 |
| 11 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.23 | - |
| 10 ene 2024 | 18.73 | 18.73 | 18.10 | 18.44 | 18.23 | 1,048 |
| 09 ene 2024 | 18.72 | 18.75 | 18.72 | 18.75 | 18.54 | 1,200 |
| 08 ene 2024 | 18.75 | 18.87 | 18.75 | 18.87 | 18.65 | 1,464 |
| 05 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| 04 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| 03 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| 02 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | 4,008 |
| 29 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.04 | - |
| 28 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.04 | - |
| 27 dic 2023 | 19.22 | 19.26 | 19.21 | 19.26 | 19.04 | 819 |
| 26 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
| 22 dic 2023 | 19.15 | 19.22 | 19.15 | 19.22 | 19.00 | 2,953 |
| 21 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
| 20 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | 513 |
| 19 dic 2023 | 18.40 | 19.20 | 18.40 | 19.20 | 18.98 | 318 |
| 18 dic 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 15 dic 2023 | 19.00 | 19.25 | 18.60 | 19.25 | 19.03 | 4,188 |
| 14 dic 2023 | 17.65 | 18.75 | 17.65 | 18.75 | 18.54 | 1,923 |
| 13 dic 2023 | 17.25 | 17.50 | 17.25 | 17.50 | 17.30 | 1,387 |
| 12 dic 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.05 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.