U.S. markets closed
F S&P 500
5,164.25 +9.50 (+0.18%) F Dow Jones
38,899.00 +67.00 (+0.17%) F Nasdaq
18,038.25 +37.50 (+0.21%) E-mini Russell 2000 Index Futur
2,053.20 +7.40 (+0.36%) Petróleo
78.49 +0.38 (+0.49%) Oro
2,311.20 +2.60 (+0.11%)
United Natural Foods, Inc. (UNFI)
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:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.56 | 9.68 | 9.46 | 9.56 | 9.56 | 465,319 |
| 02 may 2024 | 9.14 | 9.49 | 9.07 | 9.41 | 9.41 | 611,800 |
| 01 may 2024 | 8.90 | 9.18 | 8.90 | 9.04 | 9.04 | 717,900 |
| 30 abr 2024 | 9.15 | 9.20 | 8.93 | 8.93 | 8.93 | 941,600 |
| 29 abr 2024 | 9.23 | 9.40 | 8.94 | 9.26 | 9.26 | 660,700 |
| 26 abr 2024 | 8.92 | 9.14 | 8.82 | 9.13 | 9.13 | 601,400 |
| 25 abr 2024 | 8.78 | 9.03 | 8.66 | 8.86 | 8.86 | 712,600 |
| 24 abr 2024 | 8.85 | 8.91 | 8.58 | 8.82 | 8.82 | 774,900 |
| 23 abr 2024 | 9.02 | 9.04 | 8.81 | 8.90 | 8.90 | 793,500 |
| 22 abr 2024 | 9.28 | 9.35 | 9.09 | 9.10 | 9.10 | 456,200 |
| 19 abr 2024 | 9.33 | 9.52 | 9.19 | 9.27 | 9.27 | 643,700 |
| 18 abr 2024 | 9.34 | 9.57 | 9.26 | 9.35 | 9.35 | 1,020,000 |
| 17 abr 2024 | 9.46 | 9.58 | 9.21 | 9.28 | 9.28 | 920,500 |
| 16 abr 2024 | 9.65 | 9.65 | 9.18 | 9.39 | 9.39 | 872,600 |
| 15 abr 2024 | 9.92 | 10.05 | 9.40 | 9.67 | 9.67 | 1,051,400 |
| 12 abr 2024 | 10.10 | 10.18 | 9.81 | 9.90 | 9.90 | 756,800 |
| 11 abr 2024 | 10.26 | 10.37 | 10.04 | 10.21 | 10.21 | 543,400 |
| 10 abr 2024 | 10.27 | 10.42 | 9.98 | 10.22 | 10.22 | 822,500 |
| 09 abr 2024 | 10.43 | 10.65 | 10.41 | 10.53 | 10.53 | 432,200 |
| 08 abr 2024 | 10.46 | 10.69 | 10.41 | 10.43 | 10.43 | 620,600 |
| 05 abr 2024 | 10.46 | 10.53 | 10.27 | 10.43 | 10.43 | 909,000 |
| 04 abr 2024 | 10.80 | 10.80 | 10.43 | 10.49 | 10.49 | 735,100 |
| 03 abr 2024 | 10.87 | 10.87 | 10.37 | 10.62 | 10.62 | 796,900 |
| 02 abr 2024 | 11.13 | 11.14 | 10.87 | 10.96 | 10.96 | 704,300 |
| 01 abr 2024 | 11.49 | 11.51 | 11.20 | 11.20 | 11.20 | 524,300 |
| 28 mar 2024 | 11.88 | 11.92 | 11.46 | 11.49 | 11.49 | 624,700 |
| 27 mar 2024 | 11.47 | 11.87 | 11.42 | 11.87 | 11.87 | 663,100 |
| 26 mar 2024 | 11.91 | 11.91 | 11.39 | 11.40 | 11.40 | 698,100 |
| 25 mar 2024 | 11.81 | 12.02 | 11.60 | 11.77 | 11.77 | 467,800 |
| 22 mar 2024 | 12.25 | 12.29 | 11.76 | 11.76 | 11.76 | 467,800 |
| 21 mar 2024 | 12.11 | 12.41 | 12.01 | 12.16 | 12.16 | 691,200 |
| 20 mar 2024 | 11.76 | 12.05 | 11.53 | 12.04 | 12.04 | 848,700 |
| 19 mar 2024 | 11.90 | 12.08 | 11.67 | 11.83 | 11.83 | 732,200 |
| 18 mar 2024 | 11.91 | 12.45 | 11.80 | 12.02 | 12.02 | 683,200 |
| 15 mar 2024 | 11.52 | 12.06 | 11.52 | 11.96 | 11.96 | 1,938,700 |
| 14 mar 2024 | 12.00 | 12.05 | 11.52 | 11.62 | 11.62 | 656,100 |
| 13 mar 2024 | 12.00 | 12.53 | 11.90 | 12.13 | 12.13 | 770,700 |
| 12 mar 2024 | 11.92 | 12.05 | 11.53 | 11.55 | 11.55 | 912,100 |
| 11 mar 2024 | 11.82 | 12.30 | 11.82 | 11.92 | 11.92 | 1,099,200 |
| 08 mar 2024 | 11.80 | 12.03 | 11.38 | 11.76 | 11.76 | 1,299,300 |
| 07 mar 2024 | 12.10 | 12.33 | 11.74 | 11.96 | 11.96 | 1,399,000 |
| 06 mar 2024 | 14.90 | 15.04 | 11.98 | 12.13 | 12.13 | 2,716,300 |
| 05 mar 2024 | 14.98 | 15.22 | 14.79 | 14.87 | 14.87 | 1,021,600 |
| 04 mar 2024 | 15.38 | 15.41 | 14.94 | 15.01 | 15.01 | 803,700 |
| 01 mar 2024 | 15.63 | 15.70 | 15.16 | 15.38 | 15.38 | 487,400 |
| 29 feb 2024 | 15.81 | 15.88 | 15.50 | 15.61 | 15.61 | 618,500 |
| 28 feb 2024 | 15.84 | 15.99 | 15.61 | 15.62 | 15.62 | 520,100 |
| 27 feb 2024 | 15.79 | 16.05 | 15.67 | 15.85 | 15.85 | 527,700 |
| 26 feb 2024 | 15.65 | 15.82 | 15.51 | 15.57 | 15.57 | 405,300 |
| 23 feb 2024 | 15.76 | 15.96 | 15.60 | 15.80 | 15.80 | 334,200 |
| 22 feb 2024 | 15.81 | 15.90 | 15.54 | 15.76 | 15.76 | 371,100 |
| 21 feb 2024 | 15.88 | 16.18 | 15.72 | 15.94 | 15.94 | 267,100 |
| 20 feb 2024 | 16.28 | 16.39 | 15.91 | 15.95 | 15.95 | 511,100 |
| 16 feb 2024 | 16.31 | 16.65 | 16.12 | 16.36 | 16.36 | 427,900 |
| 15 feb 2024 | 16.02 | 16.46 | 15.86 | 16.41 | 16.41 | 560,100 |
| 14 feb 2024 | 16.28 | 16.28 | 15.87 | 15.99 | 15.99 | 343,300 |
| 13 feb 2024 | 16.59 | 16.59 | 15.95 | 16.08 | 16.08 | 572,000 |
| 12 feb 2024 | 16.70 | 17.33 | 16.66 | 17.07 | 17.07 | 647,900 |
| 09 feb 2024 | 16.34 | 16.86 | 16.10 | 16.70 | 16.70 | 685,400 |
| 08 feb 2024 | 16.10 | 16.37 | 15.90 | 16.35 | 16.35 | 799,100 |
| 07 feb 2024 | 16.64 | 16.64 | 16.21 | 16.25 | 16.25 | 1,448,300 |
| 06 feb 2024 | 16.20 | 16.85 | 15.98 | 16.52 | 16.52 | 638,500 |
| 05 feb 2024 | 15.69 | 16.30 | 15.48 | 16.23 | 16.23 | 724,500 |
| 02 feb 2024 | 15.98 | 16.33 | 15.75 | 16.01 | 16.01 | 456,800 |
| 01 feb 2024 | 14.98 | 16.13 | 14.91 | 16.11 | 16.11 | 726,300 |
| 31 ene 2024 | 15.29 | 15.35 | 14.90 | 14.91 | 14.91 | 485,200 |
| 30 ene 2024 | 14.91 | 15.33 | 14.79 | 15.20 | 15.20 | 601,300 |
| 29 ene 2024 | 14.86 | 15.14 | 14.74 | 15.11 | 15.11 | 448,900 |
| 26 ene 2024 | 15.05 | 15.25 | 14.89 | 14.90 | 14.90 | 328,800 |
| 25 ene 2024 | 15.08 | 15.27 | 14.62 | 14.90 | 14.90 | 509,600 |
| 24 ene 2024 | 15.07 | 15.18 | 14.83 | 14.89 | 14.89 | 323,800 |
| 23 ene 2024 | 14.82 | 15.10 | 14.71 | 14.94 | 14.94 | 470,800 |
| 22 ene 2024 | 14.79 | 15.07 | 14.45 | 14.55 | 14.55 | 474,800 |
| 19 ene 2024 | 14.93 | 14.99 | 14.33 | 14.65 | 14.65 | 405,500 |
| 18 ene 2024 | 14.60 | 14.98 | 14.60 | 14.86 | 14.86 | 516,000 |
| 17 ene 2024 | 14.57 | 14.84 | 14.29 | 14.53 | 14.53 | 684,700 |
| 16 ene 2024 | 14.70 | 14.94 | 14.62 | 14.87 | 14.87 | 443,200 |
| 12 ene 2024 | 15.10 | 15.27 | 14.72 | 14.84 | 14.84 | 352,300 |
| 11 ene 2024 | 14.97 | 15.05 | 14.71 | 14.96 | 14.96 | 457,300 |
| 10 ene 2024 | 15.07 | 15.16 | 14.82 | 15.01 | 15.01 | 510,300 |
| 09 ene 2024 | 15.19 | 15.24 | 14.98 | 15.18 | 15.18 | 479,400 |
| 08 ene 2024 | 15.13 | 15.54 | 14.87 | 15.48 | 15.48 | 641,900 |
| 05 ene 2024 | 15.40 | 15.81 | 15.33 | 15.34 | 15.34 | 613,000 |
| 04 ene 2024 | 15.89 | 16.38 | 15.33 | 15.44 | 15.44 | 740,900 |
| 03 ene 2024 | 16.55 | 16.81 | 16.22 | 16.44 | 16.44 | 558,400 |
| 02 ene 2024 | 16.20 | 16.64 | 15.98 | 16.55 | 16.55 | 682,000 |
| 29 dic 2023 | 16.46 | 16.56 | 16.12 | 16.23 | 16.23 | 477,800 |
| 28 dic 2023 | 16.20 | 16.60 | 16.20 | 16.58 | 16.58 | 428,400 |
| 27 dic 2023 | 16.55 | 16.58 | 16.27 | 16.34 | 16.34 | 348,800 |
| 26 dic 2023 | 16.43 | 16.62 | 16.34 | 16.55 | 16.55 | 321,400 |
| 22 dic 2023 | 16.27 | 16.58 | 16.15 | 16.34 | 16.34 | 455,700 |
| 21 dic 2023 | 16.59 | 16.66 | 15.90 | 16.22 | 16.22 | 688,100 |
| 20 dic 2023 | 16.32 | 17.20 | 16.13 | 16.44 | 16.44 | 621,700 |
| 19 dic 2023 | 16.61 | 16.66 | 15.92 | 16.39 | 16.39 | 906,600 |
| 18 dic 2023 | 16.02 | 16.82 | 15.77 | 16.46 | 16.46 | 1,334,000 |
| 15 dic 2023 | 15.57 | 16.25 | 15.22 | 15.82 | 15.82 | 12,633,500 |
| 14 dic 2023 | 15.75 | 16.18 | 14.79 | 15.41 | 15.41 | 1,834,000 |
| 13 dic 2023 | 15.16 | 15.47 | 14.40 | 15.41 | 15.41 | 1,767,300 |
| 12 dic 2023 | 14.89 | 15.24 | 14.57 | 15.22 | 15.22 | 1,275,800 |
| 11 dic 2023 | 15.07 | 15.29 | 14.81 | 15.03 | 15.03 | 1,351,200 |
| *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.