U-Haul Holding Company (UHAL-B)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 61.61 | 62.71 | 61.42 | 62.44 | 62.44 | 165,648 |
| 25 jul 2024 | 61.72 | 63.38 | 61.21 | 61.25 | 61.25 | 172,168 |
| 24 jul 2024 | 62.34 | 63.56 | 61.68 | 61.70 | 61.70 | 184,629 |
| 23 jul 2024 | 61.94 | 62.65 | 61.58 | 62.55 | 62.55 | 155,204 |
| 22 jul 2024 | 62.27 | 62.58 | 61.15 | 62.30 | 62.30 | 136,445 |
| 19 jul 2024 | 61.93 | 62.68 | 61.60 | 62.10 | 62.10 | 162,015 |
| 18 jul 2024 | 63.20 | 64.00 | 62.16 | 62.36 | 62.36 | 152,921 |
| 17 jul 2024 | 62.97 | 64.04 | 62.80 | 63.20 | 63.20 | 128,433 |
| 16 jul 2024 | 62.74 | 64.05 | 62.27 | 63.85 | 63.85 | 99,739 |
| 15 jul 2024 | 61.98 | 63.20 | 61.85 | 62.33 | 62.33 | 139,257 |
| 12 jul 2024 | 60.71 | 62.24 | 60.07 | 61.80 | 61.80 | 245,042 |
| 11 jul 2024 | 58.69 | 60.40 | 58.28 | 60.26 | 60.26 | 138,679 |
| 10 jul 2024 | 57.30 | 58.37 | 57.03 | 57.66 | 57.66 | 135,419 |
| 09 jul 2024 | 58.55 | 58.55 | 57.14 | 57.18 | 57.18 | 193,345 |
| 08 jul 2024 | 60.09 | 60.34 | 58.90 | 59.12 | 59.12 | 215,476 |
| 05 jul 2024 | 60.27 | 60.27 | 59.36 | 59.46 | 59.46 | 488,080 |
| 03 jul 2024 | 60.10 | 61.58 | 59.79 | 60.81 | 60.81 | 129,536 |
| 02 jul 2024 | 59.75 | 60.44 | 59.28 | 59.90 | 59.90 | 219,176 |
| 01 jul 2024 | 60.03 | 60.99 | 59.64 | 59.75 | 59.75 | 273,010 |
| 28 jun 2024 | 59.93 | 60.28 | 59.64 | 60.02 | 60.02 | 594,288 |
| 27 jun 2024 | 59.69 | 60.05 | 59.23 | 59.53 | 59.53 | 189,210 |
| 26 jun 2024 | 59.53 | 59.85 | 59.26 | 59.37 | 59.37 | 228,657 |
| 25 jun 2024 | 60.74 | 60.93 | 60.00 | 60.10 | 60.10 | 206,694 |
| 24 jun 2024 | 60.44 | 61.80 | 60.31 | 60.99 | 60.99 | 186,888 |
| 21 jun 2024 | 59.82 | 60.52 | 58.68 | 60.42 | 60.42 | 334,499 |
| 20 jun 2024 | 59.77 | 60.00 | 58.78 | 59.50 | 59.50 | 284,455 |
| 18 jun 2024 | 61.21 | 61.59 | 59.90 | 60.10 | 60.10 | 259,990 |
| 17 jun 2024 | 60.03 | 61.45 | 60.03 | 61.08 | 61.08 | 180,488 |
| 17 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 62.37 | 62.50 | 60.41 | 60.60 | 60.55 | 134,248 |
| 13 jun 2024 | 62.07 | 63.06 | 61.29 | 62.85 | 62.80 | 111,090 |
| 12 jun 2024 | 61.44 | 62.89 | 61.32 | 62.15 | 62.10 | 113,417 |
| 11 jun 2024 | 60.39 | 60.71 | 59.84 | 60.00 | 59.95 | 190,526 |
| 10 jun 2024 | 59.86 | 61.08 | 59.77 | 60.73 | 60.68 | 130,699 |
| 07 jun 2024 | 60.30 | 61.07 | 59.92 | 60.39 | 60.34 | 133,385 |
| 06 jun 2024 | 62.95 | 63.44 | 61.22 | 61.47 | 61.42 | 139,505 |
| 05 jun 2024 | 62.17 | 63.19 | 60.40 | 62.92 | 62.87 | 187,485 |
| 04 jun 2024 | 61.56 | 62.17 | 61.42 | 61.59 | 61.54 | 327,934 |
| 03 jun 2024 | 61.46 | 61.99 | 60.20 | 61.70 | 61.65 | 281,628 |
| 31 may 2024 | 59.91 | 61.68 | 59.74 | 60.79 | 60.74 | 606,260 |
| 30 may 2024 | 59.23 | 60.46 | 58.50 | 59.57 | 59.52 | 205,393 |
| 29 may 2024 | 60.49 | 60.78 | 59.88 | 60.16 | 60.11 | 161,483 |
| 28 may 2024 | 62.37 | 62.59 | 60.85 | 61.57 | 61.52 | 270,936 |
| 24 may 2024 | 62.21 | 62.53 | 61.38 | 61.71 | 61.66 | 129,037 |
| 23 may 2024 | 64.02 | 64.02 | 61.90 | 61.93 | 61.88 | 123,944 |
| 22 may 2024 | 63.92 | 64.56 | 63.53 | 63.90 | 63.85 | 158,056 |
| 21 may 2024 | 65.62 | 65.82 | 64.18 | 64.54 | 64.49 | 124,377 |
| 20 may 2024 | 66.39 | 66.85 | 65.93 | 66.12 | 66.07 | 102,024 |
| 17 may 2024 | 66.18 | 66.61 | 65.86 | 66.38 | 66.33 | 66,987 |
| 16 may 2024 | 66.21 | 66.65 | 65.96 | 66.37 | 66.32 | 122,363 |
| 15 may 2024 | 66.64 | 66.95 | 66.21 | 66.50 | 66.45 | 129,844 |
| 14 may 2024 | 65.96 | 66.48 | 65.63 | 66.17 | 66.12 | 106,837 |
| 13 may 2024 | 66.78 | 66.83 | 65.53 | 65.53 | 65.48 | 144,078 |
| 10 may 2024 | 66.63 | 66.72 | 65.98 | 66.51 | 66.46 | 90,032 |
| 09 may 2024 | 64.33 | 66.48 | 64.17 | 66.41 | 66.36 | 170,675 |
| 08 may 2024 | 64.55 | 65.23 | 64.47 | 64.47 | 64.42 | 142,545 |
| 07 may 2024 | 65.78 | 66.81 | 65.22 | 65.28 | 65.23 | 184,591 |
| 06 may 2024 | 64.91 | 65.63 | 64.70 | 65.55 | 65.50 | 134,733 |
| 03 may 2024 | 64.24 | 64.95 | 63.57 | 64.48 | 64.43 | 111,896 |
| 02 may 2024 | 62.84 | 63.28 | 62.03 | 63.23 | 63.18 | 100,906 |
| 01 may 2024 | 61.20 | 62.57 | 61.04 | 62.13 | 62.08 | 164,615 |
| 30 abr 2024 | 62.20 | 62.70 | 61.29 | 61.32 | 61.27 | 252,970 |
| 29 abr 2024 | 63.20 | 64.73 | 62.90 | 63.09 | 63.04 | 132,514 |
| 26 abr 2024 | 63.25 | 63.51 | 62.62 | 63.00 | 62.95 | 97,000 |
| 25 abr 2024 | 62.92 | 63.31 | 62.17 | 63.00 | 62.95 | 107,871 |
| 24 abr 2024 | 63.29 | 63.68 | 62.58 | 63.63 | 63.58 | 122,863 |
| 23 abr 2024 | 63.06 | 64.43 | 62.76 | 63.67 | 63.62 | 165,936 |
| 22 abr 2024 | 62.42 | 63.58 | 61.92 | 62.87 | 62.82 | 159,442 |
| 19 abr 2024 | 62.26 | 62.83 | 61.50 | 62.31 | 62.26 | 266,495 |
| 18 abr 2024 | 61.78 | 62.28 | 61.41 | 62.08 | 62.03 | 255,399 |
| 17 abr 2024 | 61.38 | 61.63 | 60.41 | 61.53 | 61.48 | 138,822 |
| 16 abr 2024 | 62.08 | 62.08 | 60.60 | 61.39 | 61.34 | 231,948 |
| 15 abr 2024 | 62.84 | 62.90 | 61.72 | 62.30 | 62.25 | 392,005 |
| 12 abr 2024 | 62.80 | 63.27 | 61.99 | 62.10 | 62.05 | 269,088 |
| 11 abr 2024 | 63.00 | 63.39 | 62.56 | 63.15 | 63.10 | 151,371 |
| 10 abr 2024 | 64.79 | 64.88 | 62.00 | 62.69 | 62.64 | 170,085 |
| 09 abr 2024 | 65.48 | 66.19 | 65.48 | 66.14 | 66.09 | 132,601 |
| 08 abr 2024 | 65.02 | 65.88 | 64.85 | 65.30 | 65.25 | 148,865 |
| 05 abr 2024 | 64.62 | 65.81 | 64.62 | 64.87 | 64.82 | 335,065 |
| 04 abr 2024 | 66.14 | 67.86 | 64.95 | 65.34 | 65.29 | 133,632 |
| 03 abr 2024 | 65.86 | 66.61 | 65.47 | 65.69 | 65.64 | 169,164 |
| 02 abr 2024 | 66.49 | 66.49 | 65.28 | 65.80 | 65.75 | 181,455 |
| 01 abr 2024 | 66.38 | 67.02 | 65.81 | 66.97 | 66.91 | 145,894 |
| 28 mar 2024 | 65.38 | 66.96 | 65.08 | 66.68 | 66.62 | 223,128 |
| 27 mar 2024 | 64.38 | 65.54 | 64.09 | 65.49 | 65.44 | 194,078 |
| 26 mar 2024 | 64.66 | 64.80 | 63.62 | 64.07 | 64.02 | 252,264 |
| 25 mar 2024 | 65.21 | 65.76 | 64.18 | 64.18 | 64.13 | 177,583 |
| 22 mar 2024 | 66.21 | 66.21 | 65.16 | 65.30 | 65.25 | 175,549 |
| 21 mar 2024 | 65.78 | 66.97 | 65.51 | 66.36 | 66.31 | 171,260 |
| 20 mar 2024 | 64.16 | 65.64 | 63.71 | 65.43 | 65.38 | 223,170 |
| 19 mar 2024 | 63.82 | 65.01 | 63.77 | 64.45 | 64.40 | 196,707 |
| 18 mar 2024 | 65.00 | 66.12 | 63.82 | 63.91 | 63.86 | 251,228 |
| 15 mar 2024 | 65.23 | 65.78 | 64.62 | 64.85 | 64.80 | 673,437 |
| 15 mar 2024 | 0.05 Dividendo | |||||
| 14 mar 2024 | 65.52 | 65.76 | 64.43 | 65.24 | 65.14 | 360,716 |
| 13 mar 2024 | 65.18 | 66.02 | 65.10 | 65.75 | 65.65 | 297,097 |
| 12 mar 2024 | 63.78 | 65.22 | 63.51 | 65.17 | 65.07 | 196,009 |
| 11 mar 2024 | 64.11 | 64.31 | 62.98 | 64.23 | 64.13 | 194,084 |
| 08 mar 2024 | 66.68 | 66.73 | 63.82 | 64.15 | 64.05 | 208,859 |
| 07 mar 2024 | 63.81 | 65.86 | 63.75 | 65.86 | 65.76 | 211,472 |
| *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.