U.S. markets closed
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,566.00 +30.00 (+0.08%) F Nasdaq
18,217.75 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,084.80 +0.70 (+0.03%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,359.10 +18.80 (+0.80%)
United Community Banks, Inc. (UCBIO)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 23.74 | 24.21 | 23.51 | 23.57 | 23.57 | 11,600 |
| 08 may 2024 | 24.21 | 24.21 | 23.50 | 23.50 | 23.50 | 3,600 |
| 07 may 2024 | 23.98 | 23.98 | 23.56 | 23.60 | 23.60 | 7,000 |
| 06 may 2024 | 23.80 | 24.09 | 23.51 | 23.55 | 23.55 | 2,400 |
| 03 may 2024 | 23.50 | 23.60 | 23.50 | 23.51 | 23.51 | 2,900 |
| 02 may 2024 | 23.28 | 23.85 | 23.25 | 23.55 | 23.55 | 9,200 |
| 01 may 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 700 |
| 30 abr 2024 | 23.23 | 23.82 | 23.23 | 23.76 | 23.76 | 2,100 |
| 29 abr 2024 | 23.49 | 23.78 | 23.40 | 23.40 | 23.40 | 3,200 |
| 26 abr 2024 | 23.40 | 23.78 | 23.10 | 23.10 | 23.10 | 3,700 |
| 25 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1,300 |
| 24 abr 2024 | 23.30 | 23.54 | 23.30 | 23.54 | 23.54 | 600 |
| 23 abr 2024 | 23.22 | 23.54 | 23.20 | 23.40 | 23.40 | 5,300 |
| 22 abr 2024 | 23.74 | 23.74 | 23.06 | 23.13 | 23.13 | 1,400 |
| 19 abr 2024 | 23.25 | 23.32 | 22.90 | 22.99 | 22.99 | 9,200 |
| 18 abr 2024 | 23.72 | 23.72 | 23.05 | 23.05 | 23.05 | 2,600 |
| 17 abr 2024 | 23.46 | 23.57 | 23.05 | 23.56 | 23.56 | 3,200 |
| 16 abr 2024 | 23.00 | 23.57 | 22.95 | 23.45 | 23.45 | 4,300 |
| 15 abr 2024 | 23.35 | 23.46 | 22.95 | 23.26 | 23.26 | 7,000 |
| 12 abr 2024 | 23.26 | 23.66 | 22.61 | 23.26 | 23.26 | 6,300 |
| 11 abr 2024 | 23.40 | 23.40 | 23.18 | 23.26 | 23.26 | 5,400 |
| 10 abr 2024 | 24.08 | 24.08 | 23.36 | 23.40 | 23.40 | 7,500 |
| 09 abr 2024 | 24.49 | 24.49 | 23.66 | 23.70 | 23.70 | 7,200 |
| 08 abr 2024 | 23.90 | 24.49 | 23.90 | 24.04 | 24.04 | 1,900 |
| 05 abr 2024 | 24.00 | 24.40 | 23.72 | 23.76 | 23.76 | 9,100 |
| 04 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 400 |
| 03 abr 2024 | 23.60 | 23.89 | 23.50 | 23.88 | 23.88 | 3,000 |
| 02 abr 2024 | 23.70 | 23.99 | 23.46 | 23.66 | 23.66 | 9,500 |
| 01 abr 2024 | 23.69 | 23.90 | 23.69 | 23.90 | 23.90 | 1,700 |
| 28 mar 2024 | 23.90 | 23.90 | 23.53 | 23.76 | 23.76 | 4,700 |
| 27 mar 2024 | 23.26 | 23.38 | 23.26 | 23.38 | 23.38 | 1,200 |
| 26 mar 2024 | 23.24 | 24.21 | 23.23 | 23.26 | 23.26 | 10,700 |
| 25 mar 2024 | 23.34 | 23.65 | 23.22 | 23.23 | 23.23 | 2,300 |
| 22 mar 2024 | 23.60 | 23.96 | 23.21 | 23.40 | 23.40 | 5,700 |
| 21 mar 2024 | 23.60 | 24.25 | 23.20 | 23.70 | 23.70 | 8,700 |
| 20 mar 2024 | 23.50 | 23.65 | 23.50 | 23.65 | 23.65 | 2,800 |
| 19 mar 2024 | 23.56 | 23.70 | 23.40 | 23.69 | 23.69 | 3,800 |
| 18 mar 2024 | 23.66 | 23.80 | 23.25 | 23.80 | 23.80 | 5,100 |
| 15 mar 2024 | 23.63 | 23.63 | 23.21 | 23.58 | 23.58 | 4,200 |
| 14 mar 2024 | 23.36 | 23.54 | 23.36 | 23.44 | 23.44 | 1,500 |
| 13 mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 400 |
| 12 mar 2024 | 23.94 | 23.94 | 23.21 | 23.50 | 23.50 | 5,000 |
| 11 mar 2024 | 23.75 | 23.80 | 23.40 | 23.40 | 23.40 | 3,700 |
| 08 mar 2024 | 23.75 | 24.21 | 22.89 | 23.44 | 23.44 | 2,900 |
| 07 mar 2024 | 23.80 | 24.21 | 23.47 | 23.47 | 23.47 | 3,000 |
| 06 mar 2024 | 23.89 | 24.43 | 23.16 | 23.72 | 23.72 | 7,800 |
| 05 mar 2024 | 23.67 | 23.81 | 23.67 | 23.78 | 23.78 | 700 |
| 04 mar 2024 | 24.14 | 24.14 | 23.67 | 23.67 | 23.67 | 5,900 |
| 01 mar 2024 | 24.20 | 24.25 | 24.10 | 24.10 | 24.10 | 1,900 |
| 29 feb 2024 | 24.22 | 24.40 | 24.20 | 24.29 | 24.29 | 4,000 |
| 28 feb 2024 | 24.20 | 24.50 | 24.20 | 24.35 | 24.35 | 4,200 |
| 28 feb 2024 | 0.43 Dividendo | |||||
| 27 feb 2024 | 24.31 | 24.35 | 24.21 | 24.35 | 23.92 | 6,900 |
| 26 feb 2024 | 24.20 | 24.32 | 24.20 | 24.20 | 23.77 | 6,500 |
| 23 feb 2024 | 24.38 | 24.38 | 24.15 | 24.15 | 23.72 | 600 |
| 22 feb 2024 | 24.35 | 24.43 | 24.10 | 24.15 | 23.72 | 7,300 |
| 21 feb 2024 | 24.30 | 24.30 | 24.00 | 24.00 | 23.58 | 1,800 |
| 20 feb 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.58 | 3,700 |
| 16 feb 2024 | 24.15 | 24.50 | 23.83 | 23.83 | 23.41 | 11,800 |
| 15 feb 2024 | 24.10 | 24.20 | 23.85 | 23.91 | 23.49 | 3,100 |
| 14 feb 2024 | 24.06 | 24.47 | 23.69 | 23.85 | 23.43 | 6,800 |
| 13 feb 2024 | 24.10 | 24.40 | 24.10 | 24.10 | 23.67 | 10,100 |
| 12 feb 2024 | 24.42 | 24.42 | 24.02 | 24.40 | 23.97 | 4,700 |
| 09 feb 2024 | 24.44 | 24.44 | 24.01 | 24.01 | 23.59 | 2,000 |
| 08 feb 2024 | 24.00 | 24.02 | 23.60 | 23.91 | 23.49 | 3,200 |
| 07 feb 2024 | 24.00 | 24.33 | 23.99 | 24.14 | 23.71 | 8,400 |
| 06 feb 2024 | 24.19 | 24.22 | 23.95 | 24.22 | 23.79 | 3,500 |
| 05 feb 2024 | 24.01 | 24.34 | 23.69 | 24.01 | 23.59 | 9,800 |
| 02 feb 2024 | 23.80 | 24.30 | 23.80 | 24.10 | 23.67 | 4,300 |
| 01 feb 2024 | 24.50 | 24.51 | 23.80 | 24.23 | 23.80 | 18,200 |
| 31 ene 2024 | 24.55 | 24.89 | 24.50 | 24.50 | 24.07 | 6,700 |
| 30 ene 2024 | 23.99 | 24.83 | 23.99 | 24.83 | 24.39 | 4,400 |
| 29 ene 2024 | 24.60 | 24.89 | 24.58 | 24.80 | 24.36 | 23,000 |
| 26 ene 2024 | 24.32 | 24.48 | 24.18 | 24.22 | 23.79 | 3,500 |
| 25 ene 2024 | 24.15 | 24.47 | 23.92 | 24.39 | 23.96 | 8,900 |
| 24 ene 2024 | 23.88 | 24.25 | 23.88 | 24.18 | 23.75 | 87,900 |
| 23 ene 2024 | 23.60 | 23.94 | 23.54 | 23.66 | 23.24 | 10,900 |
| 22 ene 2024 | 23.72 | 23.92 | 23.59 | 23.86 | 23.44 | 2,400 |
| 19 ene 2024 | 23.75 | 23.99 | 23.64 | 23.73 | 23.31 | 3,100 |
| 18 ene 2024 | 23.57 | 23.97 | 23.43 | 23.66 | 23.24 | 13,500 |
| 17 ene 2024 | 23.15 | 23.70 | 23.15 | 23.56 | 23.15 | 14,000 |
| 16 ene 2024 | 23.50 | 23.59 | 23.21 | 23.40 | 22.99 | 2,900 |
| 12 ene 2024 | 23.20 | 23.65 | 23.11 | 23.58 | 23.16 | 12,200 |
| 11 ene 2024 | 23.00 | 23.00 | 22.90 | 22.98 | 22.57 | 1,600 |
| 10 ene 2024 | 22.85 | 23.20 | 22.71 | 22.95 | 22.55 | 12,700 |
| 09 ene 2024 | 23.15 | 23.15 | 22.55 | 22.85 | 22.45 | 5,900 |
| 08 ene 2024 | 22.59 | 23.15 | 22.59 | 22.75 | 22.35 | 8,600 |
| 05 ene 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.68 | 200 |
| 04 ene 2024 | 22.84 | 23.20 | 22.51 | 23.20 | 22.79 | 8,500 |
| 03 ene 2024 | 22.87 | 22.88 | 22.15 | 22.84 | 22.44 | 2,700 |
| 02 ene 2024 | 23.16 | 23.25 | 22.70 | 22.84 | 22.44 | 14,000 |
| 29 dic 2023 | 23.25 | 23.25 | 23.15 | 23.15 | 22.74 | 4,600 |
| 28 dic 2023 | 22.92 | 23.35 | 22.92 | 22.96 | 22.55 | 3,100 |
| 27 dic 2023 | 23.50 | 23.50 | 22.82 | 22.98 | 22.57 | 8,300 |
| 26 dic 2023 | 22.94 | 23.30 | 22.55 | 22.82 | 22.42 | 8,200 |
| 22 dic 2023 | 22.75 | 23.36 | 22.75 | 23.00 | 22.59 | 6,400 |
| 21 dic 2023 | 23.39 | 23.39 | 23.00 | 23.10 | 22.69 | 6,500 |
| 20 dic 2023 | 23.10 | 23.33 | 22.30 | 23.12 | 22.71 | 5,300 |
| 19 dic 2023 | 23.20 | 23.35 | 22.71 | 22.71 | 22.31 | 1,800 |
| 18 dic 2023 | 23.45 | 23.60 | 23.09 | 23.16 | 22.75 | 5,900 |
| *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.