U.S. markets open in 5 hours 42 minutes
F S&P 500
5,298.50 -26.25 (-0.49%) F Dow Jones
38,750.00 -194.00 (-0.50%) F Nasdaq
18,854.25 -86.25 (-0.46%) E-mini Russell 2000 Index Futur
2,058.10 -15.10 (-0.73%) Petróleo
80.13 +0.30 (+0.38%) Oro
2,352.20 -4.30 (-0.18%)
UL Solutions Inc. (ULS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 41.99 | 42.10 | 39.10 | 39.93 | 39.93 | 991,700 |
| 24 may 2024 | 42.37 | 43.85 | 41.83 | 41.99 | 41.99 | 885,900 |
| 23 may 2024 | 40.95 | 42.21 | 40.54 | 42.06 | 42.06 | 1,330,000 |
| 22 may 2024 | 40.09 | 41.22 | 39.75 | 40.62 | 40.62 | 492,500 |
| 21 may 2024 | 38.09 | 40.05 | 38.08 | 40.05 | 40.05 | 1,437,100 |
| 20 may 2024 | 37.32 | 38.46 | 36.87 | 38.00 | 38.00 | 1,048,000 |
| 17 may 2024 | 36.86 | 37.43 | 36.86 | 37.20 | 37.20 | 584,700 |
| 16 may 2024 | 36.96 | 37.48 | 36.79 | 36.99 | 36.99 | 426,900 |
| 15 may 2024 | 37.19 | 37.80 | 36.52 | 37.17 | 37.17 | 435,000 |
| 14 may 2024 | 36.90 | 37.12 | 36.51 | 36.70 | 36.70 | 200,500 |
| 13 may 2024 | 36.91 | 37.10 | 36.51 | 36.61 | 36.61 | 239,200 |
| 10 may 2024 | 36.78 | 37.02 | 36.50 | 36.68 | 36.68 | 306,600 |
| 09 may 2024 | 35.74 | 36.71 | 35.60 | 36.56 | 36.56 | 179,400 |
| 08 may 2024 | 36.30 | 36.30 | 35.63 | 35.76 | 35.76 | 259,600 |
| 07 may 2024 | 36.32 | 36.92 | 34.90 | 35.81 | 35.81 | 657,500 |
| 06 may 2024 | 35.40 | 36.07 | 35.33 | 36.07 | 36.07 | 296,000 |
| 03 may 2024 | 35.21 | 35.62 | 35.15 | 35.40 | 35.40 | 225,500 |
| 02 may 2024 | 35.04 | 35.42 | 34.71 | 35.15 | 35.15 | 260,300 |
| 01 may 2024 | 35.16 | 35.41 | 34.35 | 34.85 | 34.85 | 590,300 |
| 30 abr 2024 | 34.70 | 35.93 | 34.56 | 35.10 | 35.10 | 464,300 |
| 29 abr 2024 | 34.28 | 35.40 | 34.03 | 34.92 | 34.92 | 547,500 |
| 26 abr 2024 | 33.53 | 34.11 | 33.50 | 34.02 | 34.02 | 459,400 |
| 25 abr 2024 | 33.70 | 33.98 | 33.70 | 33.89 | 33.89 | 385,000 |
| 24 abr 2024 | 33.72 | 34.05 | 33.55 | 33.95 | 33.95 | 771,000 |
| 23 abr 2024 | 33.90 | 34.20 | 33.63 | 33.65 | 33.65 | 337,600 |
| 22 abr 2024 | 34.24 | 34.24 | 33.61 | 33.61 | 33.61 | 346,200 |
| 19 abr 2024 | 33.78 | 34.15 | 33.57 | 33.85 | 33.85 | 1,086,000 |
| 18 abr 2024 | 33.80 | 34.22 | 33.55 | 33.58 | 33.58 | 3,849,300 |
| 17 abr 2024 | 35.02 | 35.50 | 33.81 | 33.99 | 33.99 | 1,187,500 |
| 16 abr 2024 | 34.67 | 35.47 | 34.00 | 34.83 | 34.83 | 1,600,200 |
| 15 abr 2024 | 35.35 | 35.39 | 33.50 | 35.00 | 35.00 | 3,057,700 |
| 12 abr 2024 | 34.23 | 34.97 | 33.15 | 34.94 | 34.94 | 14,949,100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.