United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 131.85 | 132.44 | 130.42 | 131.25 | 131.25 | 3,270,500 |
| 03 oct 2024 | 132.59 | 132.59 | 130.33 | 130.72 | 130.72 | 3,635,000 |
| 02 oct 2024 | 133.49 | 134.39 | 132.54 | 133.01 | 133.01 | 2,258,400 |
| 01 oct 2024 | 136.30 | 136.46 | 132.01 | 133.27 | 133.27 | 3,658,500 |
| 30 sept 2024 | 134.76 | 136.93 | 134.76 | 136.34 | 136.34 | 4,115,600 |
| 27 sept 2024 | 133.97 | 135.60 | 133.97 | 134.26 | 134.26 | 4,104,400 |
| 26 sept 2024 | 132.57 | 134.23 | 132.57 | 133.33 | 133.33 | 3,997,100 |
| 25 sept 2024 | 129.54 | 131.81 | 129.24 | 131.51 | 131.51 | 5,048,200 |
| 24 sept 2024 | 129.40 | 129.81 | 128.62 | 129.52 | 129.52 | 3,829,500 |
| 23 sept 2024 | 129.38 | 129.40 | 127.85 | 128.74 | 128.74 | 2,991,700 |
| 20 sept 2024 | 128.50 | 129.20 | 126.54 | 128.60 | 128.60 | 14,211,500 |
| 19 sept 2024 | 132.75 | 133.57 | 131.79 | 132.13 | 132.13 | 4,092,300 |
| 18 sept 2024 | 131.00 | 132.13 | 130.46 | 130.65 | 130.65 | 2,939,600 |
| 17 sept 2024 | 130.00 | 131.50 | 129.42 | 130.65 | 130.65 | 3,141,700 |
| 16 sept 2024 | 128.19 | 129.51 | 127.97 | 128.91 | 128.91 | 4,589,600 |
| 13 sept 2024 | 128.67 | 128.79 | 125.66 | 127.24 | 127.24 | 5,214,500 |
| 12 sept 2024 | 128.88 | 129.05 | 127.48 | 128.42 | 128.42 | 3,447,300 |
| 11 sept 2024 | 129.27 | 129.27 | 126.34 | 128.50 | 128.50 | 3,404,400 |
| 10 sept 2024 | 129.43 | 130.15 | 128.53 | 129.83 | 129.83 | 2,590,100 |
| 09 sept 2024 | 127.80 | 129.72 | 127.61 | 128.88 | 128.88 | 3,770,800 |
| 06 sept 2024 | 127.67 | 128.14 | 126.71 | 127.54 | 127.54 | 3,590,200 |
| 05 sept 2024 | 129.29 | 129.30 | 126.69 | 127.40 | 127.40 | 5,311,100 |
| 04 sept 2024 | 127.69 | 129.53 | 127.13 | 128.92 | 128.92 | 5,710,400 |
| 03 sept 2024 | 127.59 | 128.32 | 127.06 | 127.50 | 127.50 | 5,821,200 |
| 30 ago 2024 | 127.51 | 128.70 | 126.89 | 128.55 | 128.55 | 4,116,100 |
| 29 ago 2024 | 128.02 | 128.29 | 126.76 | 126.98 | 126.98 | 3,477,600 |
| 28 ago 2024 | 127.61 | 128.76 | 126.65 | 127.19 | 127.19 | 3,361,100 |
| 27 ago 2024 | 129.66 | 129.73 | 127.25 | 127.90 | 127.90 | 3,214,000 |
| 26 ago 2024 | 128.87 | 129.58 | 128.39 | 129.26 | 129.26 | 4,501,400 |
| 23 ago 2024 | 127.53 | 129.26 | 126.94 | 127.97 | 127.97 | 6,310,300 |
| 22 ago 2024 | 128.18 | 128.18 | 126.14 | 126.84 | 126.84 | 5,083,000 |
| 21 ago 2024 | 129.65 | 129.78 | 127.59 | 127.90 | 127.90 | 4,895,900 |
| 20 ago 2024 | 128.83 | 129.20 | 127.59 | 128.88 | 128.88 | 2,342,300 |
| 19 ago 2024 | 127.76 | 129.88 | 127.64 | 128.95 | 128.95 | 3,157,800 |
| 19 ago 2024 | 1.63 Dividendo | |||||
| 16 ago 2024 | 128.51 | 130.06 | 128.37 | 129.65 | 128.02 | 3,255,900 |
| 15 ago 2024 | 127.88 | 129.40 | 127.88 | 128.55 | 126.93 | 4,448,300 |
| 14 ago 2024 | 126.36 | 126.80 | 125.73 | 126.42 | 124.83 | 3,155,700 |
| 13 ago 2024 | 125.31 | 126.96 | 124.85 | 126.49 | 124.90 | 3,057,600 |
| 12 ago 2024 | 126.01 | 126.12 | 124.57 | 124.86 | 123.29 | 2,549,500 |
| 09 ago 2024 | 126.34 | 126.34 | 124.68 | 125.82 | 124.24 | 3,825,000 |
| 08 ago 2024 | 123.20 | 126.34 | 123.12 | 126.21 | 124.62 | 3,823,200 |
| 07 ago 2024 | 125.25 | 127.11 | 123.25 | 123.32 | 121.77 | 4,741,900 |
| 06 ago 2024 | 126.06 | 127.79 | 124.42 | 124.50 | 122.93 | 5,608,300 |
| 05 ago 2024 | 126.83 | 127.95 | 125.80 | 126.02 | 124.44 | 5,243,000 |
| 02 ago 2024 | 129.88 | 130.64 | 127.20 | 128.06 | 126.45 | 5,099,000 |
| 01 ago 2024 | 131.04 | 132.49 | 129.61 | 130.58 | 128.94 | 4,790,600 |
| 31 jul 2024 | 129.25 | 131.15 | 127.45 | 130.37 | 128.73 | 7,025,800 |
| 30 jul 2024 | 128.70 | 130.86 | 128.46 | 129.03 | 127.41 | 4,747,700 |
| 29 jul 2024 | 129.14 | 129.24 | 127.65 | 128.61 | 126.99 | 5,414,300 |
| 26 jul 2024 | 128.84 | 129.86 | 128.46 | 128.83 | 127.21 | 7,271,300 |
| 25 jul 2024 | 129.27 | 129.55 | 126.54 | 127.08 | 125.48 | 7,761,900 |
| 24 jul 2024 | 126.51 | 129.25 | 124.80 | 128.53 | 126.91 | 11,642,500 |
| 23 jul 2024 | 130.14 | 132.26 | 124.98 | 127.68 | 126.07 | 25,353,900 |
| 22 jul 2024 | 145.75 | 146.17 | 143.69 | 145.18 | 143.35 | 3,629,800 |
| 19 jul 2024 | 145.87 | 145.88 | 143.24 | 145.18 | 143.35 | 3,073,800 |
| 18 jul 2024 | 146.02 | 148.15 | 144.45 | 144.76 | 142.94 | 3,412,900 |
| 17 jul 2024 | 146.99 | 147.79 | 146.40 | 147.38 | 145.53 | 2,863,600 |
| 16 jul 2024 | 144.03 | 147.57 | 144.03 | 147.33 | 145.48 | 3,805,100 |
| 15 jul 2024 | 143.01 | 145.25 | 142.75 | 144.15 | 142.34 | 4,164,000 |
| 12 jul 2024 | 139.00 | 143.38 | 138.69 | 142.35 | 140.56 | 4,801,300 |
| 11 jul 2024 | 135.89 | 139.05 | 135.77 | 138.24 | 136.50 | 3,449,600 |
| 10 jul 2024 | 134.34 | 135.76 | 133.81 | 135.65 | 133.94 | 2,834,800 |
| 09 jul 2024 | 135.26 | 135.87 | 133.93 | 134.28 | 132.59 | 3,116,800 |
| 08 jul 2024 | 136.35 | 137.32 | 135.41 | 135.53 | 133.83 | 2,773,700 |
| 05 jul 2024 | 134.87 | 136.46 | 134.44 | 136.35 | 134.64 | 3,237,500 |
| 03 jul 2024 | 135.74 | 136.49 | 135.19 | 135.55 | 133.85 | 1,539,900 |
| 02 jul 2024 | 135.61 | 135.96 | 134.06 | 134.91 | 133.21 | 3,280,400 |
| 01 jul 2024 | 136.64 | 138.10 | 135.56 | 135.95 | 134.24 | 2,668,200 |
| 28 jun 2024 | 136.18 | 137.20 | 135.70 | 136.85 | 135.13 | 6,609,600 |
| 27 jun 2024 | 137.99 | 137.99 | 135.19 | 135.83 | 134.12 | 3,732,500 |
| 26 jun 2024 | 136.48 | 138.95 | 135.10 | 138.15 | 136.41 | 6,104,300 |
| 25 jun 2024 | 138.04 | 138.04 | 134.05 | 134.36 | 132.67 | 4,893,700 |
| 24 jun 2024 | 137.80 | 139.64 | 137.14 | 138.60 | 136.86 | 3,695,900 |
| 21 jun 2024 | 136.62 | 138.59 | 136.29 | 136.60 | 134.88 | 9,237,900 |
| 20 jun 2024 | 134.02 | 137.49 | 133.63 | 136.87 | 135.15 | 4,165,700 |
| 18 jun 2024 | 136.30 | 137.24 | 133.92 | 134.20 | 132.51 | 4,104,100 |
| 17 jun 2024 | 135.51 | 136.29 | 134.68 | 135.85 | 134.14 | 4,117,600 |
| 14 jun 2024 | 134.10 | 135.70 | 132.90 | 135.65 | 133.94 | 3,800,200 |
| 13 jun 2024 | 136.32 | 136.32 | 133.81 | 134.89 | 133.19 | 4,944,200 |
| 12 jun 2024 | 138.48 | 138.57 | 136.21 | 136.43 | 134.71 | 3,484,600 |
| 11 jun 2024 | 136.76 | 137.98 | 136.45 | 137.35 | 135.62 | 2,659,800 |
| 10 jun 2024 | 136.77 | 138.06 | 136.41 | 137.68 | 135.95 | 3,633,600 |
| 07 jun 2024 | 136.90 | 139.59 | 136.38 | 137.64 | 135.91 | 3,209,300 |
| 06 jun 2024 | 137.01 | 137.72 | 135.85 | 137.56 | 135.83 | 2,852,500 |
| 05 jun 2024 | 136.15 | 137.69 | 135.20 | 137.57 | 135.84 | 3,109,000 |
| 04 jun 2024 | 137.91 | 138.31 | 135.50 | 135.63 | 133.92 | 3,874,800 |
| 03 jun 2024 | 139.64 | 139.79 | 137.35 | 138.42 | 136.68 | 2,728,300 |
| 31 may 2024 | 137.55 | 139.07 | 136.12 | 138.93 | 137.18 | 5,887,400 |
| 30 may 2024 | 134.29 | 136.99 | 133.58 | 136.86 | 135.14 | 4,077,800 |
| 29 may 2024 | 136.32 | 136.92 | 134.30 | 134.41 | 132.72 | 3,996,900 |
| 28 may 2024 | 138.00 | 139.22 | 136.24 | 137.58 | 135.85 | 3,314,700 |
| 24 may 2024 | 140.29 | 140.49 | 137.93 | 138.66 | 136.92 | 2,993,700 |
| 23 may 2024 | 143.01 | 143.18 | 139.03 | 139.10 | 137.35 | 4,437,200 |
| 22 may 2024 | 144.42 | 144.90 | 142.78 | 143.77 | 141.96 | 3,590,500 |
| 21 may 2024 | 147.44 | 147.72 | 145.12 | 145.42 | 143.59 | 2,750,200 |
| 20 may 2024 | 148.32 | 149.57 | 147.29 | 147.59 | 145.73 | 1,812,700 |
| 17 may 2024 | 149.58 | 149.71 | 148.18 | 149.24 | 147.36 | 1,956,700 |
| 16 may 2024 | 148.50 | 150.03 | 147.38 | 149.66 | 147.78 | 2,298,700 |
| 15 may 2024 | 148.46 | 149.00 | 147.79 | 147.94 | 146.08 | 2,695,900 |
| *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.