U.S. markets open in 4 hours 43 minutes
F S&P 500
5,593.25 +3.00 (+0.05%) F Dow Jones
39,643.00 +7.00 (+0.02%) F Nasdaq
20,441.75 +30.25 (+0.15%) E-mini Russell 2000 Index Futur
2,050.30 -2.80 (-0.14%) Petróleo
84.10 +0.22 (+0.26%) Oro
2,374.50 +5.10 (+0.22%)
Upbound Group, Inc. (UPBD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 30.18 | 30.59 | 29.95 | 30.00 | 30.00 | 133,900 |
| 02 jul 2024 | 30.15 | 30.52 | 30.08 | 30.12 | 30.12 | 303,900 |
| 01 jul 2024 | 30.66 | 30.75 | 29.82 | 30.02 | 30.02 | 346,500 |
| 28 jun 2024 | 30.52 | 30.93 | 30.31 | 30.70 | 30.70 | 1,073,900 |
| 27 jun 2024 | 30.44 | 30.45 | 29.93 | 30.13 | 30.13 | 268,100 |
| 26 jun 2024 | 30.67 | 30.85 | 30.45 | 30.57 | 30.57 | 305,200 |
| 25 jun 2024 | 31.21 | 31.26 | 30.69 | 30.94 | 30.94 | 443,200 |
| 24 jun 2024 | 31.31 | 31.77 | 31.24 | 31.25 | 31.25 | 358,300 |
| 21 jun 2024 | 31.61 | 31.71 | 31.00 | 31.09 | 31.09 | 878,000 |
| 20 jun 2024 | 31.37 | 31.66 | 31.07 | 31.33 | 31.33 | 479,900 |
| 18 jun 2024 | 31.30 | 31.73 | 30.98 | 31.53 | 31.53 | 350,200 |
| 18 jun 2024 | 0.37 Dividendo | |||||
| 17 jun 2024 | 31.50 | 32.11 | 31.48 | 31.87 | 31.50 | 337,400 |
| 14 jun 2024 | 31.59 | 31.71 | 31.00 | 31.25 | 30.89 | 281,700 |
| 13 jun 2024 | 32.60 | 32.68 | 31.85 | 31.91 | 31.54 | 272,600 |
| 12 jun 2024 | 33.00 | 33.81 | 32.74 | 32.90 | 32.52 | 352,600 |
| 11 jun 2024 | 32.47 | 32.52 | 32.00 | 32.28 | 31.91 | 510,000 |
| 10 jun 2024 | 32.28 | 32.84 | 32.14 | 32.82 | 32.44 | 277,500 |
| 07 jun 2024 | 32.96 | 33.16 | 32.65 | 32.79 | 32.41 | 305,900 |
| 06 jun 2024 | 32.83 | 33.13 | 32.60 | 33.13 | 32.75 | 282,700 |
| 05 jun 2024 | 32.73 | 33.56 | 32.41 | 33.35 | 32.96 | 326,500 |
| 04 jun 2024 | 32.70 | 32.90 | 32.39 | 32.73 | 32.35 | 390,700 |
| 03 jun 2024 | 33.00 | 33.30 | 32.91 | 33.03 | 32.65 | 398,100 |
| 31 may 2024 | 31.41 | 32.93 | 31.41 | 32.82 | 32.44 | 465,200 |
| 30 may 2024 | 30.89 | 31.37 | 30.89 | 31.30 | 30.94 | 306,000 |
| 29 may 2024 | 30.47 | 30.84 | 30.42 | 30.50 | 30.15 | 304,300 |
| 28 may 2024 | 31.17 | 31.59 | 31.00 | 31.04 | 30.68 | 237,600 |
| 24 may 2024 | 30.53 | 30.95 | 30.37 | 30.93 | 30.57 | 280,900 |
| 23 may 2024 | 31.63 | 31.63 | 30.29 | 30.35 | 30.00 | 417,800 |
| 22 may 2024 | 32.00 | 32.25 | 31.47 | 31.64 | 31.27 | 266,000 |
| 21 may 2024 | 32.00 | 32.27 | 31.72 | 32.15 | 31.78 | 215,300 |
| 20 may 2024 | 32.40 | 32.57 | 31.89 | 32.09 | 31.72 | 254,600 |
| 17 may 2024 | 32.78 | 32.78 | 32.41 | 32.58 | 32.20 | 242,400 |
| 16 may 2024 | 33.00 | 33.13 | 32.51 | 32.83 | 32.45 | 243,400 |
| 15 may 2024 | 33.00 | 33.30 | 32.59 | 33.01 | 32.63 | 312,900 |
| 14 may 2024 | 33.00 | 33.71 | 32.71 | 32.98 | 32.60 | 299,500 |
| 13 may 2024 | 32.57 | 33.93 | 32.57 | 33.15 | 32.77 | 420,700 |
| 10 may 2024 | 32.47 | 32.76 | 32.27 | 32.65 | 32.27 | 271,700 |
| 09 may 2024 | 32.31 | 32.68 | 32.31 | 32.66 | 32.28 | 316,200 |
| 08 may 2024 | 31.91 | 32.57 | 31.58 | 32.55 | 32.17 | 294,300 |
| 07 may 2024 | 31.36 | 32.18 | 31.27 | 32.12 | 31.75 | 357,900 |
| 06 may 2024 | 30.86 | 31.63 | 30.78 | 31.36 | 31.00 | 397,100 |
| 03 may 2024 | 31.11 | 31.11 | 29.68 | 30.77 | 30.41 | 402,200 |
| 02 may 2024 | 31.56 | 31.56 | 29.14 | 30.38 | 30.03 | 977,800 |
| 01 may 2024 | 31.21 | 32.24 | 30.90 | 31.62 | 31.25 | 799,800 |
| 30 abr 2024 | 31.65 | 31.67 | 30.96 | 31.01 | 30.65 | 369,700 |
| 29 abr 2024 | 32.32 | 32.49 | 31.58 | 31.73 | 31.36 | 334,400 |
| 26 abr 2024 | 32.00 | 32.58 | 31.82 | 32.41 | 32.03 | 354,400 |
| 25 abr 2024 | 31.70 | 32.00 | 31.21 | 31.92 | 31.55 | 514,400 |
| 24 abr 2024 | 31.87 | 32.00 | 31.12 | 31.80 | 31.43 | 352,800 |
| 23 abr 2024 | 31.04 | 31.65 | 31.04 | 31.49 | 31.12 | 317,700 |
| 22 abr 2024 | 31.00 | 31.41 | 30.74 | 31.04 | 30.68 | 379,800 |
| 19 abr 2024 | 30.31 | 30.96 | 30.25 | 30.87 | 30.51 | 393,400 |
| 18 abr 2024 | 30.62 | 31.10 | 30.28 | 30.46 | 30.11 | 365,100 |
| 17 abr 2024 | 31.19 | 31.70 | 30.61 | 30.62 | 30.26 | 484,300 |
| 16 abr 2024 | 30.93 | 31.03 | 30.40 | 31.00 | 30.64 | 415,900 |
| 15 abr 2024 | 31.48 | 31.93 | 30.92 | 31.11 | 30.75 | 345,000 |
| 12 abr 2024 | 31.78 | 31.78 | 31.30 | 31.46 | 31.09 | 243,100 |
| 11 abr 2024 | 32.56 | 32.56 | 31.53 | 31.83 | 31.46 | 606,500 |
| 10 abr 2024 | 32.84 | 33.07 | 31.87 | 32.28 | 31.91 | 415,200 |
| 09 abr 2024 | 33.93 | 34.15 | 33.42 | 33.81 | 33.42 | 289,000 |
| 08 abr 2024 | 33.00 | 33.71 | 32.90 | 33.60 | 33.21 | 268,500 |
| 05 abr 2024 | 32.02 | 33.00 | 31.93 | 33.00 | 32.62 | 306,600 |
| 04 abr 2024 | 33.64 | 33.73 | 31.94 | 32.02 | 31.65 | 563,300 |
| 03 abr 2024 | 33.46 | 33.52 | 32.89 | 33.45 | 33.06 | 313,700 |
| 02 abr 2024 | 34.12 | 34.41 | 33.23 | 33.45 | 33.06 | 419,200 |
| 02 abr 2024 | 0.37 Dividendo | |||||
| 01 abr 2024 | 35.20 | 35.62 | 34.97 | 35.01 | 34.24 | 419,800 |
| 28 mar 2024 | 35.00 | 35.59 | 35.00 | 35.21 | 34.43 | 409,200 |
| 27 mar 2024 | 35.25 | 35.55 | 34.97 | 35.00 | 34.23 | 547,900 |
| 26 mar 2024 | 35.18 | 35.32 | 34.77 | 34.88 | 34.11 | 311,900 |
| 25 mar 2024 | 34.80 | 35.23 | 34.70 | 35.01 | 34.24 | 386,500 |
| 22 mar 2024 | 34.41 | 35.27 | 34.26 | 34.63 | 33.87 | 524,100 |
| 21 mar 2024 | 34.27 | 34.62 | 33.95 | 34.22 | 33.47 | 367,000 |
| 20 mar 2024 | 33.28 | 34.23 | 33.03 | 34.01 | 33.26 | 333,400 |
| 19 mar 2024 | 32.64 | 33.51 | 32.64 | 33.31 | 32.58 | 290,900 |
| 18 mar 2024 | 33.20 | 33.30 | 32.62 | 32.80 | 32.08 | 384,200 |
| 15 mar 2024 | 32.91 | 33.77 | 32.90 | 33.20 | 32.47 | 1,016,600 |
| 14 mar 2024 | 33.30 | 33.71 | 32.81 | 33.20 | 32.47 | 354,500 |
| 13 mar 2024 | 33.59 | 34.16 | 33.15 | 33.50 | 32.76 | 523,800 |
| 12 mar 2024 | 32.99 | 33.71 | 32.87 | 33.59 | 32.85 | 303,000 |
| 11 mar 2024 | 33.28 | 33.43 | 32.74 | 33.18 | 32.45 | 316,300 |
| 08 mar 2024 | 33.28 | 33.89 | 32.99 | 33.62 | 32.88 | 304,000 |
| 07 mar 2024 | 33.00 | 33.33 | 32.50 | 32.66 | 31.94 | 269,800 |
| 06 mar 2024 | 33.52 | 33.54 | 32.48 | 32.63 | 31.91 | 419,700 |
| 05 mar 2024 | 32.54 | 33.80 | 32.54 | 33.45 | 32.71 | 479,900 |
| 04 mar 2024 | 33.37 | 33.91 | 32.75 | 32.98 | 32.25 | 315,800 |
| 01 mar 2024 | 33.68 | 34.35 | 33.29 | 33.48 | 32.74 | 321,000 |
| 29 feb 2024 | 34.05 | 34.36 | 33.61 | 33.76 | 33.02 | 381,100 |
| 28 feb 2024 | 33.11 | 33.74 | 33.10 | 33.47 | 32.73 | 328,600 |
| 27 feb 2024 | 32.86 | 33.99 | 32.82 | 33.66 | 32.92 | 272,600 |
| 26 feb 2024 | 33.74 | 34.03 | 33.08 | 33.12 | 32.39 | 359,200 |
| 23 feb 2024 | 34.48 | 34.71 | 33.61 | 33.80 | 33.05 | 349,500 |
| 22 feb 2024 | 31.22 | 34.10 | 30.32 | 33.93 | 33.18 | 710,900 |
| 21 feb 2024 | 32.67 | 32.70 | 31.94 | 32.10 | 31.39 | 543,700 |
| 20 feb 2024 | 31.85 | 32.74 | 31.75 | 32.62 | 31.90 | 341,000 |
| 16 feb 2024 | 33.05 | 33.05 | 32.20 | 32.31 | 31.60 | 245,200 |
| 15 feb 2024 | 33.00 | 33.46 | 32.86 | 33.19 | 32.46 | 332,200 |
| 14 feb 2024 | 32.95 | 33.07 | 32.58 | 32.97 | 32.24 | 394,300 |
| 13 feb 2024 | 32.91 | 33.05 | 32.28 | 32.52 | 31.80 | 336,600 |
| *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.