U-Haul Holding Company (UHAL-B)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:09AM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 67.12 | 68.22 | 67.41 | 67.99 | 67.99 | 16,093 |
| 10 oct 2024 | 67.99 | 69.08 | 66.96 | 67.28 | 67.28 | 161,424 |
| 09 oct 2024 | 68.16 | 68.92 | 68.16 | 68.64 | 68.64 | 138,509 |
| 08 oct 2024 | 69.11 | 69.41 | 68.37 | 68.43 | 68.43 | 150,705 |
| 07 oct 2024 | 67.97 | 69.21 | 67.80 | 68.82 | 68.82 | 537,520 |
| 04 oct 2024 | 69.71 | 69.71 | 68.10 | 68.53 | 68.53 | 244,678 |
| 03 oct 2024 | 70.18 | 70.18 | 68.90 | 69.00 | 69.00 | 185,383 |
| 02 oct 2024 | 71.54 | 72.09 | 70.87 | 70.91 | 70.91 | 220,680 |
| 01 oct 2024 | 71.71 | 72.39 | 70.66 | 71.90 | 71.90 | 200,169 |
| 30 sept 2024 | 72.74 | 72.79 | 71.78 | 72.00 | 72.00 | 290,767 |
| 27 sept 2024 | 71.63 | 72.72 | 71.25 | 72.32 | 72.32 | 186,811 |
| 26 sept 2024 | 73.62 | 73.97 | 71.19 | 71.25 | 71.25 | 236,918 |
| 25 sept 2024 | 72.03 | 73.62 | 71.99 | 73.21 | 73.21 | 142,273 |
| 24 sept 2024 | 71.18 | 72.58 | 70.80 | 72.35 | 72.35 | 132,092 |
| 23 sept 2024 | 71.28 | 71.54 | 70.71 | 71.06 | 71.06 | 142,497 |
| 20 sept 2024 | 70.93 | 71.49 | 69.96 | 71.26 | 71.26 | 311,005 |
| 19 sept 2024 | 70.11 | 71.91 | 70.07 | 71.44 | 71.44 | 174,636 |
| 18 sept 2024 | 69.33 | 70.50 | 68.34 | 68.96 | 68.96 | 144,272 |
| 17 sept 2024 | 69.33 | 70.83 | 69.27 | 69.46 | 69.46 | 142,929 |
| 16 sept 2024 | 68.97 | 70.44 | 68.82 | 69.42 | 69.42 | 152,921 |
| 16 sept 2024 | 0.05 Dividendo | |||||
| 13 sept 2024 | 67.83 | 69.00 | 67.83 | 68.58 | 68.53 | 110,924 |
| 12 sept 2024 | 67.28 | 67.28 | 66.54 | 67.10 | 67.05 | 89,148 |
| 11 sept 2024 | 65.70 | 66.97 | 64.42 | 66.97 | 66.92 | 124,218 |
| 10 sept 2024 | 65.93 | 66.32 | 65.60 | 66.10 | 66.05 | 95,912 |
| 09 sept 2024 | 66.74 | 67.46 | 65.97 | 66.13 | 66.08 | 118,411 |
| 06 sept 2024 | 67.32 | 67.85 | 66.51 | 66.65 | 66.60 | 130,537 |
| 05 sept 2024 | 67.79 | 68.15 | 66.82 | 67.41 | 67.36 | 143,609 |
| 04 sept 2024 | 66.53 | 67.71 | 66.53 | 67.69 | 67.64 | 110,858 |
| 03 sept 2024 | 67.67 | 67.79 | 66.72 | 66.90 | 66.85 | 172,868 |
| 30 ago 2024 | 67.09 | 68.45 | 66.83 | 68.35 | 68.30 | 329,954 |
| 29 ago 2024 | 67.60 | 67.99 | 66.80 | 67.03 | 66.98 | 114,717 |
| 28 ago 2024 | 67.22 | 68.06 | 67.21 | 67.35 | 67.30 | 117,016 |
| 27 ago 2024 | 67.29 | 68.07 | 66.89 | 67.61 | 67.56 | 99,236 |
| 26 ago 2024 | 67.73 | 68.14 | 67.21 | 67.37 | 67.32 | 148,212 |
| 23 ago 2024 | 66.78 | 68.04 | 66.21 | 67.63 | 67.58 | 110,940 |
| 22 ago 2024 | 66.75 | 66.83 | 65.54 | 66.39 | 66.34 | 125,910 |
| 21 ago 2024 | 66.95 | 67.05 | 66.17 | 66.77 | 66.72 | 167,291 |
| 20 ago 2024 | 65.83 | 66.47 | 65.49 | 66.45 | 66.40 | 135,227 |
| 19 ago 2024 | 65.02 | 66.11 | 65.02 | 66.11 | 66.06 | 183,907 |
| 16 ago 2024 | 65.20 | 65.23 | 63.81 | 65.00 | 64.95 | 207,432 |
| 15 ago 2024 | 64.00 | 65.37 | 64.00 | 65.15 | 65.10 | 101,801 |
| 14 ago 2024 | 63.51 | 63.89 | 62.53 | 63.28 | 63.23 | 147,685 |
| 13 ago 2024 | 62.72 | 63.50 | 62.49 | 63.13 | 63.08 | 115,674 |
| 12 ago 2024 | 64.00 | 64.42 | 62.59 | 62.71 | 62.66 | 117,505 |
| 09 ago 2024 | 63.61 | 64.23 | 62.28 | 64.06 | 64.01 | 131,368 |
| 08 ago 2024 | 59.70 | 63.28 | 59.22 | 63.11 | 63.06 | 225,968 |
| 07 ago 2024 | 61.84 | 62.29 | 59.74 | 59.75 | 59.71 | 215,479 |
| 06 ago 2024 | 61.09 | 62.93 | 60.96 | 61.12 | 61.08 | 272,393 |
| 05 ago 2024 | 59.36 | 61.62 | 57.53 | 61.14 | 61.10 | 234,833 |
| 02 ago 2024 | 60.90 | 61.86 | 60.29 | 61.63 | 61.59 | 118,185 |
| 01 ago 2024 | 63.78 | 64.50 | 61.68 | 62.57 | 62.52 | 154,899 |
| 31 jul 2024 | 63.50 | 65.57 | 62.55 | 63.73 | 63.68 | 245,626 |
| 30 jul 2024 | 63.00 | 64.02 | 62.63 | 63.05 | 63.00 | 136,988 |
| 29 jul 2024 | 62.36 | 63.33 | 62.10 | 62.49 | 62.44 | 133,818 |
| 26 jul 2024 | 61.61 | 62.71 | 61.42 | 62.44 | 62.39 | 165,651 |
| 25 jul 2024 | 61.72 | 63.38 | 61.21 | 61.25 | 61.21 | 172,168 |
| 24 jul 2024 | 62.34 | 63.56 | 61.68 | 61.70 | 61.66 | 184,629 |
| 23 jul 2024 | 61.94 | 62.65 | 61.58 | 62.55 | 62.50 | 155,204 |
| 22 jul 2024 | 62.27 | 62.58 | 61.15 | 62.30 | 62.25 | 136,445 |
| 19 jul 2024 | 61.93 | 62.68 | 61.60 | 62.10 | 62.05 | 162,015 |
| 18 jul 2024 | 63.20 | 64.00 | 62.16 | 62.36 | 62.31 | 152,921 |
| 17 jul 2024 | 62.97 | 64.04 | 62.80 | 63.20 | 63.15 | 128,433 |
| 16 jul 2024 | 62.74 | 64.05 | 62.27 | 63.85 | 63.80 | 99,739 |
| 15 jul 2024 | 61.98 | 63.20 | 61.85 | 62.33 | 62.28 | 139,257 |
| 12 jul 2024 | 60.71 | 62.24 | 60.07 | 61.80 | 61.75 | 245,042 |
| 11 jul 2024 | 58.69 | 60.40 | 58.28 | 60.26 | 60.22 | 138,679 |
| 10 jul 2024 | 57.30 | 58.37 | 57.03 | 57.66 | 57.62 | 135,419 |
| 09 jul 2024 | 58.55 | 58.55 | 57.14 | 57.18 | 57.14 | 193,345 |
| 08 jul 2024 | 60.09 | 60.34 | 58.90 | 59.12 | 59.08 | 215,476 |
| 05 jul 2024 | 60.27 | 60.27 | 59.36 | 59.46 | 59.42 | 488,080 |
| 03 jul 2024 | 60.10 | 61.58 | 59.79 | 60.81 | 60.77 | 129,536 |
| 02 jul 2024 | 59.75 | 60.44 | 59.28 | 59.90 | 59.86 | 219,176 |
| 01 jul 2024 | 60.03 | 60.99 | 59.64 | 59.75 | 59.71 | 273,010 |
| 28 jun 2024 | 59.93 | 60.28 | 59.64 | 60.02 | 59.98 | 594,288 |
| 27 jun 2024 | 59.69 | 60.05 | 59.23 | 59.53 | 59.49 | 189,210 |
| 26 jun 2024 | 59.53 | 59.85 | 59.26 | 59.37 | 59.33 | 228,657 |
| 25 jun 2024 | 60.74 | 60.93 | 60.00 | 60.10 | 60.06 | 206,694 |
| 24 jun 2024 | 60.44 | 61.80 | 60.31 | 60.99 | 60.95 | 186,888 |
| 21 jun 2024 | 59.82 | 60.52 | 58.68 | 60.42 | 60.38 | 334,499 |
| 20 jun 2024 | 59.77 | 60.00 | 58.78 | 59.50 | 59.46 | 284,455 |
| 18 jun 2024 | 61.21 | 61.59 | 59.90 | 60.10 | 60.06 | 259,990 |
| 17 jun 2024 | 60.03 | 61.45 | 60.03 | 61.08 | 61.04 | 180,488 |
| 17 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 62.37 | 62.50 | 60.41 | 60.60 | 60.51 | 134,248 |
| 13 jun 2024 | 62.07 | 63.06 | 61.29 | 62.85 | 62.75 | 111,090 |
| 12 jun 2024 | 61.44 | 62.89 | 61.32 | 62.15 | 62.05 | 113,417 |
| 11 jun 2024 | 60.39 | 60.71 | 59.84 | 60.00 | 59.91 | 190,526 |
| 10 jun 2024 | 59.86 | 61.08 | 59.77 | 60.73 | 60.64 | 130,699 |
| 07 jun 2024 | 60.30 | 61.07 | 59.92 | 60.39 | 60.30 | 133,385 |
| 06 jun 2024 | 62.95 | 63.44 | 61.22 | 61.47 | 61.37 | 139,505 |
| 05 jun 2024 | 62.17 | 63.19 | 60.40 | 62.92 | 62.82 | 187,485 |
| 04 jun 2024 | 61.56 | 62.17 | 61.42 | 61.59 | 61.49 | 327,934 |
| 03 jun 2024 | 61.46 | 61.99 | 60.20 | 61.70 | 61.60 | 281,628 |
| 31 may 2024 | 59.91 | 61.68 | 59.74 | 60.79 | 60.70 | 606,260 |
| 30 may 2024 | 59.23 | 60.46 | 58.50 | 59.57 | 59.48 | 205,393 |
| 29 may 2024 | 60.49 | 60.78 | 59.88 | 60.16 | 60.07 | 161,483 |
| 28 may 2024 | 62.37 | 62.59 | 60.85 | 61.57 | 61.47 | 270,936 |
| 24 may 2024 | 62.21 | 62.53 | 61.38 | 61.71 | 61.61 | 129,037 |
| 23 may 2024 | 64.02 | 64.02 | 61.90 | 61.93 | 61.83 | 123,944 |
| *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.