UMB Financial Corporation (UMBF)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 1,102 |
| 25 abr 2024 | 83.84 | 83.98 | 82.58 | 83.66 | 83.66 | 137,200 |
| 24 abr 2024 | 82.91 | 84.89 | 82.78 | 84.78 | 84.78 | 163,100 |
| 23 abr 2024 | 83.58 | 84.96 | 82.54 | 83.74 | 83.74 | 129,300 |
| 22 abr 2024 | 81.72 | 83.77 | 81.35 | 83.56 | 83.56 | 162,500 |
| 19 abr 2024 | 79.70 | 81.83 | 79.29 | 81.44 | 81.44 | 317,600 |
| 18 abr 2024 | 79.72 | 80.86 | 79.52 | 80.20 | 80.20 | 189,000 |
| 17 abr 2024 | 80.35 | 80.67 | 79.66 | 79.67 | 79.67 | 193,300 |
| 16 abr 2024 | 79.06 | 80.01 | 78.46 | 79.44 | 79.44 | 195,000 |
| 15 abr 2024 | 80.57 | 81.28 | 78.94 | 79.75 | 79.75 | 140,200 |
| 12 abr 2024 | 79.91 | 81.56 | 79.40 | 80.07 | 80.07 | 142,300 |
| 11 abr 2024 | 80.90 | 81.54 | 79.50 | 80.78 | 80.78 | 123,000 |
| 10 abr 2024 | 82.17 | 82.17 | 79.99 | 80.71 | 80.71 | 217,300 |
| 09 abr 2024 | 84.66 | 84.92 | 84.11 | 84.42 | 84.42 | 94,400 |
| 08 abr 2024 | 83.58 | 84.71 | 83.58 | 84.24 | 84.24 | 86,600 |
| 05 abr 2024 | 82.74 | 83.83 | 82.56 | 83.27 | 83.27 | 178,500 |
| 04 abr 2024 | 83.96 | 85.12 | 82.62 | 82.89 | 82.89 | 181,800 |
| 03 abr 2024 | 82.39 | 83.92 | 82.39 | 83.21 | 83.21 | 191,200 |
| 02 abr 2024 | 83.20 | 84.36 | 82.43 | 83.25 | 83.25 | 197,600 |
| 01 abr 2024 | 87.00 | 87.00 | 84.52 | 84.56 | 84.56 | 339,600 |
| 28 mar 2024 | 85.50 | 87.36 | 83.60 | 86.99 | 86.99 | 318,700 |
| 27 mar 2024 | 82.82 | 85.61 | 82.72 | 85.61 | 85.61 | 184,500 |
| 26 mar 2024 | 82.25 | 82.61 | 81.75 | 82.41 | 82.41 | 203,400 |
| 25 mar 2024 | 81.25 | 82.15 | 81.25 | 81.55 | 81.55 | 59,700 |
| 22 mar 2024 | 83.15 | 83.15 | 81.03 | 81.18 | 81.18 | 182,700 |
| 21 mar 2024 | 81.60 | 83.02 | 81.42 | 82.93 | 82.93 | 242,500 |
| 20 mar 2024 | 79.20 | 81.92 | 78.42 | 81.12 | 81.12 | 253,400 |
| 19 mar 2024 | 78.50 | 79.83 | 78.50 | 79.48 | 79.48 | 151,200 |
| 18 mar 2024 | 79.13 | 79.48 | 78.41 | 78.53 | 78.53 | 195,900 |
| 15 mar 2024 | 78.83 | 80.60 | 78.83 | 79.42 | 79.42 | 683,700 |
| 14 mar 2024 | 80.00 | 80.06 | 78.67 | 79.27 | 79.27 | 289,300 |
| 13 mar 2024 | 79.53 | 81.17 | 79.53 | 80.50 | 80.50 | 200,000 |
| 12 mar 2024 | 81.59 | 82.13 | 79.73 | 79.85 | 79.85 | 361,100 |
| 11 mar 2024 | 82.38 | 82.78 | 81.56 | 81.91 | 81.91 | 173,400 |
| 08 mar 2024 | 84.32 | 84.66 | 82.85 | 82.87 | 82.87 | 140,900 |
| 08 mar 2024 | 0.39 Dividendo | |||||
| 07 mar 2024 | 84.60 | 85.19 | 83.43 | 83.72 | 83.33 | 126,000 |
| 06 mar 2024 | 83.98 | 85.51 | 81.76 | 83.76 | 83.37 | 208,300 |
| 05 mar 2024 | 80.15 | 83.97 | 79.72 | 83.88 | 83.49 | 208,100 |
| 04 mar 2024 | 80.79 | 82.22 | 80.29 | 80.47 | 80.10 | 149,500 |
| 01 mar 2024 | 81.00 | 81.32 | 79.31 | 80.60 | 80.22 | 265,900 |
| 29 feb 2024 | 81.18 | 82.21 | 80.66 | 81.61 | 81.23 | 437,500 |
| 28 feb 2024 | 79.82 | 80.66 | 79.51 | 79.66 | 79.29 | 208,500 |
| 27 feb 2024 | 80.37 | 81.01 | 80.05 | 80.68 | 80.30 | 144,400 |
| 26 feb 2024 | 80.30 | 81.31 | 79.39 | 80.03 | 79.66 | 135,300 |
| 23 feb 2024 | 80.31 | 81.59 | 79.75 | 80.75 | 80.37 | 151,700 |
| 22 feb 2024 | 80.54 | 81.29 | 79.96 | 80.39 | 80.02 | 170,000 |
| 21 feb 2024 | 80.90 | 80.94 | 80.02 | 80.68 | 80.30 | 134,700 |
| 20 feb 2024 | 79.91 | 81.76 | 79.70 | 81.31 | 80.93 | 137,400 |
| 16 feb 2024 | 82.00 | 82.79 | 81.07 | 81.10 | 80.72 | 160,600 |
| 15 feb 2024 | 80.17 | 82.73 | 80.17 | 82.69 | 82.30 | 300,400 |
| 14 feb 2024 | 79.90 | 80.29 | 78.79 | 79.98 | 79.61 | 208,300 |
| 13 feb 2024 | 80.13 | 80.92 | 77.59 | 78.87 | 78.50 | 355,200 |
| 12 feb 2024 | 81.49 | 83.76 | 81.49 | 82.94 | 82.55 | 193,100 |
| 09 feb 2024 | 80.44 | 81.76 | 79.71 | 81.67 | 81.29 | 192,000 |
| 08 feb 2024 | 79.00 | 80.30 | 78.51 | 80.29 | 79.92 | 232,400 |
| 07 feb 2024 | 79.54 | 80.00 | 77.82 | 79.15 | 78.78 | 224,200 |
| 06 feb 2024 | 80.40 | 80.91 | 78.90 | 79.54 | 79.17 | 198,700 |
| 05 feb 2024 | 81.39 | 82.03 | 78.64 | 80.35 | 79.98 | 260,000 |
| 02 feb 2024 | 81.65 | 83.64 | 81.44 | 82.22 | 81.84 | 371,400 |
| 01 feb 2024 | 83.25 | 84.41 | 79.04 | 83.44 | 83.05 | 473,200 |
| 31 ene 2024 | 82.79 | 86.24 | 81.61 | 82.50 | 82.12 | 788,200 |
| 30 ene 2024 | 83.10 | 83.95 | 82.95 | 83.53 | 83.14 | 219,800 |
| 29 ene 2024 | 82.29 | 83.48 | 81.83 | 83.47 | 83.08 | 164,200 |
| 26 ene 2024 | 82.12 | 82.60 | 81.31 | 82.29 | 81.91 | 140,300 |
| 25 ene 2024 | 82.76 | 83.00 | 80.30 | 81.47 | 81.09 | 189,200 |
| 24 ene 2024 | 81.06 | 82.41 | 81.06 | 81.80 | 81.42 | 308,500 |
| 23 ene 2024 | 83.16 | 83.27 | 80.65 | 80.66 | 80.28 | 159,400 |
| 22 ene 2024 | 81.51 | 82.41 | 78.53 | 82.40 | 82.02 | 163,200 |
| 19 ene 2024 | 79.48 | 80.81 | 78.51 | 80.69 | 80.31 | 170,900 |
| 18 ene 2024 | 78.95 | 79.34 | 78.19 | 79.02 | 78.65 | 106,700 |
| 17 ene 2024 | 76.73 | 78.65 | 76.73 | 78.48 | 78.11 | 174,700 |
| 16 ene 2024 | 78.60 | 79.29 | 77.94 | 78.20 | 77.84 | 215,200 |
| 12 ene 2024 | 81.26 | 81.42 | 78.92 | 79.54 | 79.17 | 137,500 |
| 11 ene 2024 | 81.08 | 81.70 | 79.02 | 80.39 | 80.02 | 211,400 |
| 10 ene 2024 | 81.12 | 81.64 | 80.46 | 81.59 | 81.21 | 177,400 |
| 09 ene 2024 | 80.93 | 81.50 | 80.61 | 81.12 | 80.74 | 177,200 |
| 08 ene 2024 | 81.24 | 82.29 | 80.69 | 82.29 | 81.91 | 109,100 |
| 05 ene 2024 | 80.40 | 82.32 | 78.74 | 81.30 | 80.92 | 215,100 |
| 04 ene 2024 | 81.80 | 82.50 | 80.98 | 81.08 | 80.70 | 220,200 |
| 03 ene 2024 | 83.52 | 83.52 | 81.24 | 81.59 | 81.21 | 196,400 |
| 02 ene 2024 | 82.75 | 84.86 | 82.75 | 83.89 | 83.50 | 195,400 |
| 29 dic 2023 | 84.13 | 84.97 | 83.34 | 83.55 | 83.16 | 243,100 |
| 28 dic 2023 | 83.54 | 84.67 | 83.50 | 84.59 | 84.20 | 214,000 |
| 27 dic 2023 | 84.06 | 84.29 | 83.10 | 83.86 | 83.47 | 131,800 |
| 26 dic 2023 | 83.20 | 84.29 | 83.14 | 83.72 | 83.33 | 222,000 |
| 22 dic 2023 | 83.10 | 84.13 | 82.69 | 82.77 | 82.38 | 292,600 |
| 21 dic 2023 | 82.74 | 82.74 | 81.19 | 82.43 | 82.05 | 271,100 |
| 20 dic 2023 | 83.31 | 84.75 | 81.54 | 81.57 | 81.19 | 316,800 |
| 19 dic 2023 | 82.98 | 84.49 | 82.66 | 83.61 | 83.22 | 261,400 |
| 18 dic 2023 | 83.64 | 83.70 | 82.06 | 82.86 | 82.47 | 327,600 |
| 15 dic 2023 | 84.28 | 85.00 | 82.16 | 82.98 | 82.59 | 1,163,800 |
| 14 dic 2023 | 83.33 | 85.36 | 82.33 | 84.28 | 83.89 | 556,700 |
| 13 dic 2023 | 75.22 | 80.74 | 75.03 | 80.54 | 80.16 | 493,800 |
| 12 dic 2023 | 76.20 | 76.20 | 75.18 | 75.30 | 74.95 | 209,900 |
| 11 dic 2023 | 75.97 | 76.66 | 75.68 | 76.19 | 75.84 | 244,000 |
| 08 dic 2023 | 76.32 | 76.95 | 75.99 | 76.27 | 75.91 | 208,300 |
| 08 dic 2023 | 0.39 Dividendo | |||||
| 07 dic 2023 | 75.67 | 76.43 | 75.44 | 76.26 | 75.52 | 221,900 |
| 06 dic 2023 | 76.39 | 77.91 | 75.37 | 75.49 | 74.75 | 179,100 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.