Yahoo

Correo

U.S. markets open in 5 hours 54 minutes

F S&P 500
5,161.00
+6.25(+0.12%)
F Dow Jones
38,871.00
+39.00(+0.10%)
F Nasdaq
18,010.25
+9.50(+0.05%)
E-mini Russell 2000 Index Futur
2,056.70
+10.90(+0.53%)
Petróleo
78.73
+0.62(+0.79%)
Oro
2,324.30
+15.70(+0.68%)

United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.96

+0.14

(+0.41%)

Al cierre: 04:00PM EDT

33.96

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	34.27	34.40	33.84	33.96	33.96	250,378
02 may 2024	33.68	33.86	33.33	33.82	33.82	381,100
01 may 2024	32.80	33.84	32.80	33.27	33.27	530,900
30 abr 2024	32.44	32.85	32.14	32.46	32.46	683,900
29 abr 2024	33.49	33.59	32.59	32.61	32.61	518,300
26 abr 2024	33.06	33.62	32.88	33.35	33.35	755,800
25 abr 2024	34.52	34.52	33.08	33.36	33.36	606,900
24 abr 2024	33.99	34.78	33.93	34.76	34.76	481,200
23 abr 2024	34.29	34.86	34.25	34.58	34.58	354,100
22 abr 2024	34.10	34.78	33.81	34.43	34.43	424,200
19 abr 2024	32.95	34.21	32.95	34.17	34.17	625,100
18 abr 2024	32.59	33.31	32.59	33.12	33.12	532,300
17 abr 2024	32.71	32.97	32.53	32.57	32.57	373,200
16 abr 2024	32.69	32.83	32.20	32.47	32.47	308,800
15 abr 2024	33.13	33.47	32.58	32.91	32.91	654,100
12 abr 2024	32.87	33.21	32.77	33.12	33.12	332,300
11 abr 2024	33.47	33.48	32.74	33.25	33.25	492,800
10 abr 2024	33.99	33.99	32.83	33.15	33.15	609,100
09 abr 2024	34.88	35.02	34.62	34.82	34.82	351,700
08 abr 2024	34.29	34.83	34.14	34.65	34.65	299,200
05 abr 2024	33.88	34.27	33.71	34.06	34.06	298,000
04 abr 2024	34.64	34.81	33.92	34.04	34.04	350,200
03 abr 2024	34.11	34.51	34.06	34.22	34.22	374,900
02 abr 2024	34.71	34.90	34.23	34.34	34.34	453,900
01 abr 2024	35.73	36.08	34.92	35.15	35.15	472,200
28 mar 2024	35.34	35.96	35.18	35.79	35.79	577,800
27 mar 2024	34.01	35.40	34.00	35.37	35.37	494,500
26 mar 2024	34.37	34.37	33.84	33.86	33.86	320,900
25 mar 2024	34.16	34.49	33.95	34.14	34.14	262,600
22 mar 2024	34.71	34.71	33.92	34.06	34.06	404,000
21 mar 2024	34.57	35.04	34.52	34.69	34.69	472,300
20 mar 2024	33.08	34.76	33.08	34.50	34.50	547,800
19 mar 2024	33.07	33.64	33.07	33.33	33.33	361,800
18 mar 2024	33.51	33.56	33.06	33.10	33.10	521,300
15 mar 2024	32.94	33.82	32.94	33.50	33.50	2,507,500
14 mar 2024	34.26	34.26	32.92	33.19	33.19	698,300
13 mar 2024	34.16	34.70	34.08	34.33	34.33	751,100
12 mar 2024	35.03	35.20	34.23	34.39	34.39	606,700
11 mar 2024	35.00	35.64	34.97	35.34	35.34	600,500
08 mar 2024	35.35	35.60	34.80	34.99	34.99	406,900
07 mar 2024	35.17	35.42	34.87	35.05	35.05	395,800
07 mar 2024	0.37 Dividendo
06 mar 2024	35.09	35.67	34.30	35.10	34.73	485,600
05 mar 2024	33.75	35.17	33.75	35.11	34.74	557,800
04 mar 2024	34.48	34.78	33.78	33.87	33.51	622,000
01 mar 2024	34.41	34.49	33.76	34.18	33.82	463,700
29 feb 2024	34.80	35.09	34.44	34.69	34.32	465,600
28 feb 2024	34.09	34.44	34.01	34.07	33.71	291,300
27 feb 2024	34.44	34.80	34.10	34.41	34.05	399,700
26 feb 2024	34.23	34.72	34.00	34.34	33.98	559,500
23 feb 2024	34.42	34.81	34.08	34.42	34.06	403,600
22 feb 2024	34.32	34.47	33.98	34.36	34.00	461,800
21 feb 2024	34.69	34.77	34.26	34.49	34.13	483,900
20 feb 2024	34.76	35.30	34.68	34.79	34.42	369,700
16 feb 2024	35.50	35.62	35.05	35.27	34.90	391,900
15 feb 2024	34.52	35.93	34.52	35.82	35.44	632,500
14 feb 2024	34.17	34.37	33.64	34.28	33.92	517,900
13 feb 2024	34.42	34.63	33.38	33.78	33.42	755,900
12 feb 2024	35.26	36.04	35.08	35.56	35.19	628,600
09 feb 2024	34.69	35.31	34.27	35.26	34.89	505,700
08 feb 2024	34.45	34.75	34.26	34.64	34.27	637,400
07 feb 2024	34.64	34.93	33.88	34.48	34.12	570,300
06 feb 2024	34.87	35.32	34.36	34.56	34.20	455,600
05 feb 2024	35.27	35.28	34.64	34.97	34.60	973,600
02 feb 2024	35.08	36.20	34.90	35.64	35.26	729,800
01 feb 2024	36.00	36.60	34.53	35.72	35.34	877,500
31 ene 2024	36.95	37.27	35.64	35.85	35.47	1,417,200
30 ene 2024	37.43	37.78	37.22	37.65	37.25	592,300
29 ene 2024	37.28	37.58	36.81	37.57	37.17	587,900
26 ene 2024	37.85	37.85	36.51	36.78	36.39	517,100
25 ene 2024	37.43	37.56	36.51	36.96	36.57	598,000
24 ene 2024	37.23	37.51	36.77	37.05	36.66	684,100
23 ene 2024	37.67	37.67	36.69	36.71	36.32	602,200
22 ene 2024	36.79	37.31	36.72	37.30	36.91	442,400
19 ene 2024	36.22	36.59	35.59	36.57	36.18	545,000
18 ene 2024	35.78	36.15	35.55	35.97	35.59	400,600
17 ene 2024	35.07	35.85	34.99	35.69	35.31	522,400
16 ene 2024	35.73	36.04	35.48	35.68	35.30	447,000
12 ene 2024	36.95	37.06	35.81	36.33	35.95	421,100
11 ene 2024	36.95	37.00	36.17	36.57	36.18	685,200
10 ene 2024	36.97	37.30	36.70	37.24	36.85	391,400
09 ene 2024	36.86	37.19	36.65	37.07	36.68	437,000
08 ene 2024	37.09	37.45	36.86	37.42	37.03	415,800
05 ene 2024	36.84	37.79	36.84	37.12	36.73	526,200
04 ene 2024	36.84	37.34	36.69	37.11	36.72	627,500
03 ene 2024	37.46	37.64	35.29	36.66	36.27	842,600
02 ene 2024	37.15	38.18	37.03	37.76	37.36	826,700
29 dic 2023	38.09	38.18	37.53	37.55	37.15	573,200
28 dic 2023	38.01	38.33	37.81	38.23	37.83	523,300
27 dic 2023	38.29	38.41	37.97	38.17	37.77	537,300
26 dic 2023	38.09	38.45	37.85	38.30	37.90	430,700
22 dic 2023	38.05	38.30	37.68	37.88	37.48	452,600
21 dic 2023	37.88	38.16	37.20	37.67	37.27	691,100
20 dic 2023	37.48	38.55	37.43	37.52	37.12	903,800
19 dic 2023	37.40	38.06	37.08	37.83	37.43	714,600
18 dic 2023	37.81	38.03	36.37	37.19	36.80	785,600
15 dic 2023	37.76	38.10	37.19	37.52	37.12	2,770,000
14 dic 2023	38.25	38.74	37.24	37.82	37.42	1,145,700
13 dic 2023	35.15	37.11	34.47	37.07	36.68	1,362,100
12 dic 2023	35.29	35.37	34.68	35.12	34.75	667,200
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...

F S&P 5005,161.00+6.25(+0.12%)

F Dow Jones38,871.00+39.00(+0.10%)

F Nasdaq18,010.25+9.50(+0.05%)

E-mini Russell 2000 Index Futur2,056.70+10.90(+0.53%)

Petróleo78.73+0.62(+0.79%)

Oro2,324.30+15.70(+0.68%)

United Bankshares, Inc. (UBSI)

F S&P 500
5,161.00
+6.25(+0.12%)

F Dow Jones
38,871.00
+39.00(+0.10%)

F Nasdaq
18,010.25
+9.50(+0.05%)

E-mini Russell 2000 Index Futur
2,056.70
+10.90(+0.53%)

Petróleo
78.73
+0.62(+0.79%)

Oro
2,324.30
+15.70(+0.68%)