U-Haul Holding Company (UHAL-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

56.26

+1.62

(+2.96%)

Al cierre: 03:59PM EST

56.26

0.00

(0.00%)

Fuera de horario:

04:02PM EST

Periodo de tiempo:

07 dic 2022 - 07 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	55.13	56.26	54.93	56.26	56.26	121,009
06 dic 2023	55.52	56.32	54.51	54.64	54.64	160,868
05 dic 2023	56.30	56.30	54.82	55.46	55.46	230,280
04 dic 2023	55.55	57.41	55.55	56.28	56.28	268,488
01 dic 2023	53.72	56.18	53.72	56.15	56.15	211,491
30 nov 2023	53.77	54.48	53.36	54.15	54.15	524,298
29 nov 2023	53.04	54.44	53.04	53.65	53.65	164,337
28 nov 2023	52.47	53.97	52.09	53.47	53.47	162,427
27 nov 2023	52.15	52.79	51.91	52.30	52.30	138,166
24 nov 2023	52.02	52.93	52.02	52.30	52.30	50,056
22 nov 2023	52.24	52.53	51.81	52.30	52.30	110,221
21 nov 2023	52.57	52.94	52.00	52.06	52.06	121,209
20 nov 2023	53.19	53.53	52.79	52.89	52.89	100,933
17 nov 2023	52.96	53.19	52.14	53.15	53.15	200,609
16 nov 2023	52.87	53.02	51.83	51.91	51.91	146,837
15 nov 2023	51.79	52.80	51.60	52.61	52.61	223,106
14 nov 2023	49.60	51.93	49.60	51.79	51.79	250,967
13 nov 2023	49.00	49.20	48.51	48.79	48.79	98,705
10 nov 2023	49.43	49.51	48.78	49.02	49.02	86,835
09 nov 2023	48.00	49.73	47.36	49.06	49.06	250,490
08 nov 2023	49.50	50.04	49.08	49.79	49.79	182,655
07 nov 2023	48.61	49.85	48.29	49.45	49.45	238,664
06 nov 2023	49.35	49.89	48.69	49.27	49.27	218,508
03 nov 2023	47.80	49.96	47.80	49.69	49.69	184,478
02 nov 2023	47.11	47.95	47.11	47.22	47.22	163,740
01 nov 2023	47.06	47.33	45.83	46.65	46.65	180,884
31 oct 2023	47.18	47.37	46.24	47.21	47.21	238,771
30 oct 2023	47.88	47.98	47.04	47.28	47.28	164,941
27 oct 2023	49.26	49.82	47.11	47.42	47.42	194,792
26 oct 2023	48.91	49.35	48.15	49.07	49.07	295,756
25 oct 2023	48.49	49.04	47.95	48.73	48.73	273,567
24 oct 2023	49.13	49.70	48.67	48.86	48.86	305,173
23 oct 2023	48.92	49.85	48.58	49.22	49.22	283,347
20 oct 2023	50.34	50.74	49.10	49.32	49.32	225,516
19 oct 2023	50.35	50.90	49.81	50.19	50.19	244,121
18 oct 2023	52.13	52.42	50.53	50.54	50.54	164,589
17 oct 2023	51.97	53.28	51.88	52.80	52.80	266,806
16 oct 2023	51.08	52.38	51.08	52.18	52.18	127,795
13 oct 2023	52.18	52.18	50.62	50.87	50.87	139,661
12 oct 2023	52.25	52.25	50.58	51.39	51.39	159,288
11 oct 2023	51.98	52.38	51.69	52.25	52.25	111,759
10 oct 2023	52.22	52.61	51.72	52.11	52.11	143,117
09 oct 2023	51.00	52.45	51.00	51.91	51.91	216,456
06 oct 2023	51.04	52.40	50.64	51.69	51.69	263,613
05 oct 2023	50.56	51.35	50.43	51.15	51.15	184,309
04 oct 2023	50.02	50.98	50.00	50.72	50.72	211,989
03 oct 2023	50.33	50.73	49.32	50.01	50.01	279,622
02 oct 2023	52.04	52.04	51.00	51.44	51.44	295,446
29 sept 2023	53.58	53.80	51.90	52.39	52.39	284,162
28 sept 2023	53.44	53.97	53.13	53.34	53.34	136,871
27 sept 2023	53.64	53.83	52.89	53.35	53.35	210,407
26 sept 2023	53.90	54.29	52.89	53.26	53.26	263,234
25 sept 2023	53.67	54.72	53.67	54.10	54.10	264,839
22 sept 2023	53.72	54.01	53.27	53.90	53.90	238,516
21 sept 2023	54.44	54.81	53.65	53.96	53.96	268,654
20 sept 2023	55.02	55.43	54.72	54.85	54.85	207,489
19 sept 2023	54.87	55.10	53.67	54.53	54.53	272,131
18 sept 2023	54.04	54.77	53.53	54.76	54.76	259,725
18 sept 2023	0.04 Dividendo
15 sept 2023	53.43	54.51	53.20	54.21	54.17	2,779,776
14 sept 2023	53.68	54.08	52.61	53.42	53.38	250,698
13 sept 2023	53.02	53.61	52.16	53.10	53.06	277,310
12 sept 2023	52.40	53.31	52.40	52.87	52.83	248,466
11 sept 2023	53.08	53.20	52.01	52.83	52.79	203,797
08 sept 2023	52.63	53.62	52.62	52.69	52.65	227,645
07 sept 2023	52.33	53.19	52.07	52.69	52.65	430,550
06 sept 2023	52.91	53.32	52.38	52.59	52.55	124,987
05 sept 2023	54.29	54.40	52.95	52.98	52.94	246,943
01 sept 2023	53.40	54.65	53.38	54.48	54.44	215,998
31 ago 2023	54.06	54.06	52.85	53.24	53.20	474,410
30 ago 2023	52.05	54.29	52.05	54.03	53.99	275,126
29 ago 2023	52.40	52.88	51.98	52.56	52.52	258,828
28 ago 2023	52.69	53.28	52.32	52.50	52.46	108,470
25 ago 2023	53.28	53.49	52.19	52.63	52.59	200,244
24 ago 2023	53.32	54.02	53.11	53.12	53.08	177,884
23 ago 2023	52.61	53.56	52.42	53.56	53.52	187,847
22 ago 2023	54.29	54.29	52.58	52.74	52.70	157,171
21 ago 2023	53.91	54.58	53.82	54.14	54.10	222,789
18 ago 2023	52.99	53.82	52.72	53.65	53.61	188,382
17 ago 2023	53.48	53.89	53.12	53.20	53.16	147,580
16 ago 2023	53.51	54.38	53.05	53.31	53.27	189,152
15 ago 2023	54.33	54.52	53.64	53.76	53.72	120,643
14 ago 2023	53.71	54.91	53.36	54.72	54.68	124,108
11 ago 2023	53.13	54.88	53.05	54.16	54.12	213,034
10 ago 2023	54.59	56.46	52.95	53.56	53.52	282,573
09 ago 2023	55.94	56.33	54.47	54.49	54.45	349,664
08 ago 2023	56.43	56.50	55.30	55.93	55.89	229,501
07 ago 2023	56.91	57.75	55.90	57.57	57.53	237,207
04 ago 2023	57.16	57.63	56.67	56.99	56.95	465,400
03 ago 2023	55.20	57.04	55.13	56.97	56.93	205,414
02 ago 2023	56.47	56.74	54.81	55.78	55.74	187,609
01 ago 2023	56.95	57.77	56.83	57.25	57.21	190,347
31 jul 2023	57.00	57.51	56.69	57.21	57.17	273,673
28 jul 2023	57.42	57.69	56.72	57.04	57.00	214,192
27 jul 2023	58.90	58.90	56.74	56.96	56.92	268,681
26 jul 2023	58.60	59.31	57.79	57.80	57.76	220,605
25 jul 2023	58.24	59.22	57.64	58.83	58.79	298,231
24 jul 2023	57.86	58.64	57.66	58.50	58.46	316,881
21 jul 2023	57.39	58.51	57.29	58.01	57.97	355,147
20 jul 2023	56.49	57.23	55.71	57.06	57.02	327,326
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...

S&P 5004,585.59+36.25(+0.80%)

Dow Jones36,117.38+62.95(+0.17%)

Nasdaq14,339.99+193.28(+1.37%)

Russell 20001,863.86+11.81(+0.64%)

Petróleo69.64+0.26(+0.37%)

Oro2,045.60-2.30(-0.11%)

U-Haul Holding Company (UHAL-B)

S&P 500
4,585.59
+36.25(+0.80%)

Dow Jones
36,117.38
+62.95(+0.17%)

Nasdaq
14,339.99
+193.28(+1.37%)

Russell 2000
1,863.86
+11.81(+0.64%)

Petróleo
69.64
+0.26(+0.37%)

Oro
2,045.60
-2.30(-0.11%)