UniFirst Corporation (UNF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 167.40 | 167.26 | 165.63 | 167.04 | 167.04 | 36,573 |
| 16 may 2024 | 165.09 | 168.70 | 164.40 | 166.71 | 166.71 | 57,100 |
| 15 may 2024 | 166.56 | 166.56 | 165.02 | 165.62 | 165.62 | 45,000 |
| 14 may 2024 | 167.53 | 167.53 | 164.36 | 166.15 | 166.15 | 56,400 |
| 13 may 2024 | 166.57 | 168.07 | 165.55 | 165.55 | 165.55 | 45,200 |
| 10 may 2024 | 166.26 | 167.01 | 164.63 | 166.20 | 166.20 | 39,200 |
| 09 may 2024 | 163.75 | 167.14 | 163.75 | 166.84 | 166.84 | 58,500 |
| 08 may 2024 | 161.98 | 165.16 | 161.33 | 164.27 | 164.27 | 47,600 |
| 07 may 2024 | 161.39 | 165.09 | 161.39 | 163.04 | 163.04 | 50,300 |
| 06 may 2024 | 159.93 | 162.76 | 159.93 | 161.38 | 161.38 | 56,500 |
| 03 may 2024 | 159.48 | 160.56 | 157.47 | 159.60 | 159.60 | 58,800 |
| 02 may 2024 | 162.52 | 162.52 | 155.88 | 157.08 | 157.08 | 121,400 |
| 01 may 2024 | 160.65 | 163.42 | 160.39 | 161.47 | 161.47 | 48,500 |
| 30 abr 2024 | 161.58 | 162.36 | 160.00 | 160.13 | 160.13 | 56,600 |
| 29 abr 2024 | 163.77 | 164.28 | 162.07 | 162.94 | 162.94 | 43,500 |
| 26 abr 2024 | 163.98 | 165.52 | 163.48 | 164.24 | 164.24 | 55,500 |
| 25 abr 2024 | 164.29 | 164.29 | 161.62 | 163.82 | 163.82 | 81,000 |
| 24 abr 2024 | 164.17 | 166.63 | 162.99 | 165.30 | 165.30 | 92,300 |
| 23 abr 2024 | 159.96 | 165.44 | 159.88 | 165.43 | 165.43 | 77,200 |
| 22 abr 2024 | 158.97 | 161.95 | 158.26 | 160.28 | 160.28 | 106,900 |
| 19 abr 2024 | 155.68 | 159.16 | 155.26 | 158.51 | 158.51 | 127,200 |
| 18 abr 2024 | 156.23 | 157.12 | 154.50 | 155.91 | 155.91 | 128,400 |
| 17 abr 2024 | 158.78 | 158.78 | 156.05 | 156.16 | 156.16 | 79,100 |
| 16 abr 2024 | 159.50 | 159.68 | 157.29 | 157.29 | 157.29 | 50,400 |
| 15 abr 2024 | 161.23 | 162.11 | 159.35 | 160.00 | 160.00 | 72,600 |
| 12 abr 2024 | 160.53 | 162.22 | 160.48 | 161.38 | 161.38 | 64,300 |
| 11 abr 2024 | 162.45 | 162.92 | 161.56 | 162.06 | 162.06 | 56,400 |
| 10 abr 2024 | 162.01 | 163.02 | 159.38 | 161.26 | 161.26 | 81,900 |
| 09 abr 2024 | 164.64 | 166.50 | 164.39 | 165.72 | 165.72 | 102,200 |
| 08 abr 2024 | 164.84 | 165.64 | 164.10 | 164.50 | 164.50 | 82,500 |
| 05 abr 2024 | 164.01 | 164.70 | 163.28 | 164.00 | 164.00 | 114,300 |
| 04 abr 2024 | 167.19 | 167.19 | 163.52 | 164.03 | 164.03 | 92,400 |
| 03 abr 2024 | 165.52 | 167.20 | 165.52 | 166.07 | 166.07 | 135,800 |
| 02 abr 2024 | 168.26 | 168.67 | 165.43 | 165.80 | 165.80 | 163,300 |
| 01 abr 2024 | 174.57 | 174.57 | 168.50 | 169.46 | 169.46 | 86,100 |
| 28 mar 2024 | 172.54 | 177.12 | 172.16 | 173.43 | 173.43 | 157,400 |
| 27 mar 2024 | 160.00 | 174.15 | 160.00 | 172.07 | 172.07 | 242,900 |
| 26 mar 2024 | 169.95 | 170.30 | 166.51 | 167.15 | 167.15 | 115,500 |
| 25 mar 2024 | 169.69 | 171.08 | 168.64 | 168.69 | 168.69 | 81,400 |
| 22 mar 2024 | 171.79 | 171.97 | 169.68 | 170.04 | 170.04 | 54,500 |
| 21 mar 2024 | 174.44 | 174.87 | 171.04 | 171.79 | 171.79 | 77,700 |
| 20 mar 2024 | 168.35 | 175.41 | 168.00 | 173.80 | 173.80 | 47,800 |
| 19 mar 2024 | 167.94 | 169.97 | 167.20 | 169.33 | 169.33 | 44,700 |
| 18 mar 2024 | 169.51 | 171.31 | 167.86 | 168.11 | 168.11 | 42,700 |
| 15 mar 2024 | 167.26 | 170.23 | 167.26 | 170.05 | 170.05 | 137,700 |
| 14 mar 2024 | 171.80 | 172.85 | 166.15 | 167.90 | 167.90 | 75,400 |
| 13 mar 2024 | 172.80 | 175.90 | 172.79 | 172.95 | 172.95 | 70,700 |
| 12 mar 2024 | 171.10 | 173.53 | 170.31 | 173.09 | 173.09 | 172,900 |
| 11 mar 2024 | 168.49 | 172.68 | 168.29 | 171.93 | 171.93 | 39,200 |
| 08 mar 2024 | 170.19 | 171.65 | 167.72 | 169.41 | 169.41 | 46,800 |
| 07 mar 2024 | 170.35 | 170.35 | 167.37 | 168.60 | 168.60 | 89,800 |
| 07 mar 2024 | 0.33 Dividendo | |||||
| 06 mar 2024 | 167.70 | 170.44 | 166.75 | 170.08 | 169.75 | 38,800 |
| 05 mar 2024 | 168.41 | 169.49 | 165.43 | 166.39 | 166.07 | 52,600 |
| 04 mar 2024 | 169.99 | 170.48 | 168.88 | 169.42 | 169.09 | 40,000 |
| 01 mar 2024 | 168.31 | 170.87 | 167.55 | 170.05 | 169.72 | 67,700 |
| 29 feb 2024 | 169.69 | 170.25 | 166.96 | 168.72 | 168.39 | 82,400 |
| 28 feb 2024 | 166.69 | 168.81 | 166.69 | 167.75 | 167.42 | 46,600 |
| 27 feb 2024 | 168.86 | 170.64 | 167.46 | 168.16 | 167.83 | 59,300 |
| 26 feb 2024 | 166.03 | 169.14 | 166.03 | 168.48 | 168.15 | 71,800 |
| 23 feb 2024 | 168.48 | 170.39 | 165.88 | 166.97 | 166.65 | 147,600 |
| 22 feb 2024 | 167.04 | 168.36 | 164.93 | 167.38 | 167.06 | 131,500 |
| 21 feb 2024 | 168.56 | 168.56 | 166.00 | 167.77 | 167.44 | 52,400 |
| 20 feb 2024 | 167.15 | 170.53 | 167.15 | 168.23 | 167.90 | 54,200 |
| 16 feb 2024 | 172.41 | 173.29 | 169.41 | 169.48 | 169.15 | 97,600 |
| 15 feb 2024 | 171.99 | 174.89 | 170.98 | 173.55 | 173.21 | 84,700 |
| 14 feb 2024 | 172.30 | 172.67 | 168.91 | 171.48 | 171.15 | 117,100 |
| 13 feb 2024 | 173.58 | 177.56 | 168.44 | 170.05 | 169.72 | 100,100 |
| 12 feb 2024 | 172.75 | 178.33 | 172.33 | 177.61 | 177.27 | 78,600 |
| 09 feb 2024 | 170.84 | 172.32 | 170.42 | 171.16 | 170.83 | 63,900 |
| 08 feb 2024 | 168.62 | 172.79 | 167.74 | 171.25 | 170.92 | 78,900 |
| 07 feb 2024 | 170.80 | 171.00 | 166.80 | 167.69 | 167.36 | 74,100 |
| 06 feb 2024 | 170.74 | 172.77 | 169.81 | 170.89 | 170.56 | 51,900 |
| 05 feb 2024 | 172.13 | 172.79 | 170.08 | 170.20 | 169.87 | 66,300 |
| 02 feb 2024 | 171.51 | 175.89 | 170.71 | 174.17 | 173.83 | 70,900 |
| 01 feb 2024 | 170.00 | 174.07 | 169.68 | 173.76 | 173.42 | 52,200 |
| 31 ene 2024 | 174.59 | 175.00 | 168.44 | 169.42 | 169.09 | 71,400 |
| 30 ene 2024 | 172.12 | 174.38 | 171.93 | 174.08 | 173.74 | 43,000 |
| 29 ene 2024 | 171.66 | 174.39 | 171.65 | 173.60 | 173.26 | 72,600 |
| 26 ene 2024 | 171.70 | 173.42 | 171.67 | 171.96 | 171.63 | 52,900 |
| 25 ene 2024 | 169.74 | 170.63 | 168.20 | 170.44 | 170.11 | 47,900 |
| 24 ene 2024 | 171.14 | 171.14 | 167.46 | 167.73 | 167.40 | 38,900 |
| 23 ene 2024 | 171.14 | 171.14 | 168.30 | 169.35 | 169.02 | 60,500 |
| 22 ene 2024 | 167.59 | 170.32 | 167.59 | 169.18 | 168.85 | 68,400 |
| 19 ene 2024 | 166.53 | 166.53 | 163.85 | 165.94 | 165.62 | 54,900 |
| 18 ene 2024 | 166.47 | 166.76 | 165.00 | 165.70 | 165.38 | 48,200 |
| 17 ene 2024 | 165.89 | 169.47 | 165.00 | 165.28 | 164.96 | 75,500 |
| 16 ene 2024 | 167.25 | 170.29 | 165.88 | 167.44 | 167.12 | 74,700 |
| 12 ene 2024 | 171.89 | 172.61 | 167.87 | 169.03 | 168.70 | 62,800 |
| 11 ene 2024 | 171.30 | 172.13 | 168.46 | 169.95 | 169.62 | 129,200 |
| 10 ene 2024 | 165.17 | 171.15 | 163.88 | 171.12 | 170.79 | 146,000 |
| 09 ene 2024 | 162.73 | 167.01 | 162.73 | 165.14 | 164.82 | 98,700 |
| 08 ene 2024 | 162.88 | 166.42 | 161.60 | 165.62 | 165.30 | 124,300 |
| 05 ene 2024 | 162.40 | 164.79 | 159.47 | 161.56 | 161.25 | 290,700 |
| 04 ene 2024 | 165.47 | 170.81 | 162.31 | 163.36 | 163.04 | 134,300 |
| 03 ene 2024 | 178.54 | 178.54 | 162.08 | 167.88 | 167.55 | 164,000 |
| 02 ene 2024 | 181.32 | 183.79 | 180.02 | 180.41 | 180.06 | 123,900 |
| 29 dic 2023 | 186.10 | 186.23 | 181.57 | 182.91 | 182.56 | 57,200 |
| 28 dic 2023 | 184.41 | 186.15 | 184.41 | 185.42 | 185.06 | 67,100 |
| 27 dic 2023 | 183.52 | 185.48 | 183.03 | 184.02 | 183.66 | 57,500 |
| *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.