United Community Banks, Inc. (UCBI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:50AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 26.45 | 26.67 | 26.15 | 26.25 | 26.25 | 70,482 |
| 02 may 2024 | 25.83 | 26.12 | 25.71 | 26.05 | 26.05 | 435,700 |
| 01 may 2024 | 25.46 | 26.18 | 25.46 | 25.66 | 25.66 | 654,300 |
| 30 abr 2024 | 25.50 | 25.55 | 25.19 | 25.23 | 25.23 | 449,600 |
| 29 abr 2024 | 26.02 | 26.19 | 25.61 | 25.64 | 25.64 | 474,200 |
| 26 abr 2024 | 25.89 | 26.28 | 25.87 | 25.98 | 25.98 | 377,400 |
| 25 abr 2024 | 25.97 | 26.06 | 25.37 | 25.82 | 25.82 | 474,400 |
| 24 abr 2024 | 25.80 | 26.53 | 25.53 | 26.33 | 26.33 | 595,300 |
| 23 abr 2024 | 25.54 | 26.30 | 25.31 | 26.18 | 26.18 | 554,000 |
| 22 abr 2024 | 25.12 | 25.76 | 25.08 | 25.54 | 25.54 | 556,300 |
| 19 abr 2024 | 24.52 | 25.29 | 24.47 | 25.25 | 25.25 | 1,035,200 |
| 18 abr 2024 | 24.55 | 24.82 | 24.46 | 24.70 | 24.70 | 476,400 |
| 17 abr 2024 | 24.84 | 25.11 | 24.55 | 24.57 | 24.57 | 668,900 |
| 16 abr 2024 | 24.68 | 24.80 | 24.40 | 24.54 | 24.54 | 625,000 |
| 15 abr 2024 | 24.83 | 25.13 | 24.64 | 24.90 | 24.90 | 857,000 |
| 12 abr 2024 | 24.57 | 24.82 | 24.51 | 24.78 | 24.78 | 421,300 |
| 11 abr 2024 | 25.01 | 25.15 | 24.62 | 24.92 | 24.92 | 522,500 |
| 10 abr 2024 | 25.56 | 26.06 | 24.62 | 24.90 | 24.90 | 952,200 |
| 09 abr 2024 | 25.72 | 26.14 | 25.69 | 26.13 | 26.13 | 482,300 |
| 08 abr 2024 | 25.54 | 25.77 | 25.43 | 25.61 | 25.61 | 281,300 |
| 05 abr 2024 | 25.08 | 25.44 | 24.87 | 25.31 | 25.31 | 372,100 |
| 04 abr 2024 | 25.52 | 25.79 | 25.18 | 25.25 | 25.25 | 761,700 |
| 03 abr 2024 | 24.80 | 25.22 | 24.80 | 25.12 | 25.12 | 724,400 |
| 02 abr 2024 | 25.01 | 25.18 | 24.79 | 25.04 | 25.04 | 734,900 |
| 01 abr 2024 | 26.14 | 26.27 | 25.28 | 25.29 | 25.29 | 665,600 |
| 28 mar 2024 | 25.85 | 26.44 | 25.85 | 26.32 | 26.32 | 850,100 |
| 27 mar 2024 | 24.95 | 25.99 | 24.92 | 25.97 | 25.97 | 578,600 |
| 26 mar 2024 | 25.28 | 25.28 | 24.74 | 24.75 | 24.75 | 399,800 |
| 25 mar 2024 | 24.92 | 25.35 | 24.91 | 24.99 | 24.99 | 621,400 |
| 22 mar 2024 | 25.59 | 25.59 | 24.69 | 24.80 | 24.80 | 897,500 |
| 21 mar 2024 | 25.51 | 25.85 | 25.38 | 25.47 | 25.47 | 1,250,900 |
| 20 mar 2024 | 24.62 | 25.68 | 24.57 | 25.35 | 25.35 | 1,394,800 |
| 19 mar 2024 | 24.75 | 25.05 | 24.71 | 24.76 | 24.76 | 411,800 |
| 18 mar 2024 | 25.16 | 25.30 | 24.75 | 24.84 | 24.84 | 422,500 |
| 15 mar 2024 | 24.73 | 25.27 | 24.73 | 25.10 | 25.10 | 1,418,400 |
| 14 mar 2024 | 25.45 | 25.54 | 24.67 | 24.92 | 24.92 | 681,900 |
| 14 mar 2024 | 0.23 Dividendo | |||||
| 13 mar 2024 | 25.47 | 25.93 | 25.47 | 25.71 | 25.48 | 601,100 |
| 12 mar 2024 | 25.95 | 26.09 | 25.45 | 25.59 | 25.36 | 411,600 |
| 11 mar 2024 | 26.18 | 26.36 | 26.03 | 26.10 | 25.87 | 331,600 |
| 08 mar 2024 | 26.74 | 26.74 | 26.15 | 26.22 | 25.99 | 388,900 |
| 07 mar 2024 | 26.57 | 26.82 | 26.15 | 26.24 | 26.01 | 492,400 |
| 06 mar 2024 | 26.32 | 26.76 | 25.59 | 26.27 | 26.03 | 500,600 |
| 05 mar 2024 | 24.89 | 26.32 | 24.85 | 26.26 | 26.03 | 680,400 |
| 04 mar 2024 | 25.63 | 26.00 | 25.02 | 25.03 | 24.81 | 669,800 |
| 01 mar 2024 | 25.82 | 25.89 | 25.34 | 25.65 | 25.42 | 402,100 |
| 29 feb 2024 | 26.17 | 26.51 | 25.82 | 26.01 | 25.78 | 588,900 |
| 28 feb 2024 | 25.40 | 26.01 | 25.35 | 25.56 | 25.33 | 630,800 |
| 27 feb 2024 | 25.76 | 25.99 | 25.59 | 25.75 | 25.52 | 1,716,100 |
| 26 feb 2024 | 25.75 | 26.06 | 25.45 | 25.67 | 25.44 | 569,400 |
| 23 feb 2024 | 26.19 | 26.39 | 25.81 | 26.06 | 25.83 | 552,100 |
| 22 feb 2024 | 26.43 | 26.74 | 25.69 | 26.18 | 25.95 | 815,300 |
| 21 feb 2024 | 26.68 | 26.79 | 26.43 | 26.57 | 26.33 | 665,900 |
| 20 feb 2024 | 26.75 | 27.14 | 26.73 | 26.79 | 26.55 | 393,000 |
| 16 feb 2024 | 27.47 | 27.62 | 27.08 | 27.14 | 26.90 | 503,800 |
| 15 feb 2024 | 26.88 | 28.00 | 26.87 | 27.66 | 27.41 | 776,200 |
| 14 feb 2024 | 26.54 | 26.73 | 26.06 | 26.63 | 26.39 | 546,900 |
| 13 feb 2024 | 26.49 | 26.94 | 25.71 | 26.15 | 25.92 | 860,600 |
| 12 feb 2024 | 27.18 | 28.16 | 27.13 | 27.88 | 27.63 | 547,000 |
| 09 feb 2024 | 26.99 | 27.35 | 26.53 | 27.24 | 27.00 | 503,400 |
| 08 feb 2024 | 26.49 | 26.94 | 26.48 | 26.91 | 26.67 | 457,900 |
| 07 feb 2024 | 26.78 | 26.91 | 26.25 | 26.68 | 26.44 | 484,700 |
| 06 feb 2024 | 26.74 | 27.08 | 26.56 | 26.77 | 26.53 | 440,300 |
| 05 feb 2024 | 26.95 | 27.03 | 26.51 | 26.81 | 26.57 | 569,800 |
| 02 feb 2024 | 26.71 | 27.45 | 26.68 | 27.33 | 27.09 | 488,900 |
| 01 feb 2024 | 27.56 | 27.77 | 26.23 | 27.31 | 27.07 | 988,000 |
| 31 ene 2024 | 28.28 | 28.73 | 27.26 | 27.34 | 27.10 | 709,700 |
| 30 ene 2024 | 29.00 | 29.11 | 28.70 | 28.83 | 28.57 | 397,300 |
| 29 ene 2024 | 28.50 | 29.03 | 28.46 | 29.02 | 28.76 | 450,700 |
| 26 ene 2024 | 28.78 | 28.98 | 28.46 | 28.58 | 28.32 | 366,200 |
| 25 ene 2024 | 29.21 | 29.29 | 28.25 | 28.52 | 28.26 | 730,800 |
| 24 ene 2024 | 29.01 | 29.65 | 28.66 | 28.79 | 28.53 | 591,600 |
| 23 ene 2024 | 29.95 | 29.95 | 28.81 | 29.10 | 28.84 | 727,400 |
| 22 ene 2024 | 29.06 | 29.73 | 28.81 | 29.69 | 29.42 | 789,400 |
| 19 ene 2024 | 28.32 | 28.90 | 27.88 | 28.88 | 28.62 | 595,200 |
| 18 ene 2024 | 28.03 | 28.39 | 27.82 | 28.13 | 27.88 | 431,400 |
| 17 ene 2024 | 27.67 | 28.28 | 27.66 | 27.87 | 27.62 | 510,000 |
| 16 ene 2024 | 28.33 | 28.65 | 28.19 | 28.25 | 28.00 | 711,200 |
| 12 ene 2024 | 29.28 | 29.41 | 28.45 | 28.87 | 28.61 | 511,200 |
| 11 ene 2024 | 29.06 | 29.17 | 28.49 | 28.95 | 28.69 | 1,095,100 |
| 10 ene 2024 | 29.03 | 29.42 | 28.87 | 29.38 | 29.12 | 764,600 |
| 09 ene 2024 | 29.00 | 29.45 | 28.85 | 29.22 | 28.96 | 758,800 |
| 08 ene 2024 | 28.66 | 29.46 | 28.58 | 29.45 | 29.19 | 703,500 |
| 05 ene 2024 | 28.32 | 29.02 | 28.26 | 28.83 | 28.57 | 580,800 |
| 04 ene 2024 | 28.17 | 28.58 | 27.99 | 28.55 | 28.29 | 694,400 |
| 03 ene 2024 | 28.86 | 28.96 | 28.00 | 28.03 | 27.78 | 674,800 |
| 02 ene 2024 | 29.08 | 29.70 | 29.04 | 29.17 | 28.91 | 593,300 |
| 29 dic 2023 | 29.72 | 29.92 | 29.21 | 29.26 | 29.00 | 582,500 |
| 28 dic 2023 | 29.67 | 30.04 | 29.45 | 29.93 | 29.66 | 340,800 |
| 27 dic 2023 | 29.85 | 30.09 | 29.74 | 29.96 | 29.69 | 399,700 |
| 26 dic 2023 | 29.86 | 30.10 | 29.08 | 29.91 | 29.64 | 663,400 |
| 22 dic 2023 | 29.67 | 29.97 | 29.49 | 29.63 | 29.36 | 393,000 |
| 21 dic 2023 | 29.50 | 29.56 | 28.92 | 29.36 | 29.10 | 586,100 |
| 20 dic 2023 | 29.93 | 30.47 | 29.24 | 29.24 | 28.98 | 802,600 |
| 19 dic 2023 | 29.81 | 30.40 | 29.80 | 30.05 | 29.78 | 698,100 |
| 18 dic 2023 | 30.15 | 30.30 | 29.65 | 29.70 | 29.43 | 527,900 |
| 15 dic 2023 | 30.43 | 30.43 | 29.55 | 29.96 | 29.69 | 2,787,100 |
| 14 dic 2023 | 29.55 | 30.75 | 29.55 | 30.21 | 29.94 | 1,078,700 |
| 14 dic 2023 | 0.23 Dividendo | |||||
| 13 dic 2023 | 27.50 | 29.34 | 27.34 | 29.32 | 28.83 | 801,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.