U.S. markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
139.10-4.67 (-3.25%)
Al cierre: 04:00PM EDT
139.26 +0.16 (+0.12%)
Fuera de horario: 07:33PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024143.01143.18139.03139.10139.103,796,621
22 may 2024144.42144.90142.78143.77143.773,590,500
21 may 2024147.44147.72145.12145.42145.422,750,200
20 may 2024148.32149.57147.29147.59147.591,812,700
17 may 2024149.58149.71148.18149.24149.241,956,700
16 may 2024148.50150.03147.38149.66149.662,298,700
15 may 2024148.46149.00147.79147.94147.942,695,900
14 may 2024151.41153.42147.88147.94147.943,597,300
13 may 2024147.85150.78147.85150.60150.604,185,600
10 may 2024147.01147.99146.51147.37147.372,504,500
10 may 20241.63 Dividendo
09 may 2024148.08148.39147.22148.06146.432,510,600
08 may 2024146.12147.93145.92147.77146.142,799,600
07 may 2024147.37147.75146.37147.09145.473,403,500
06 may 2024147.57147.81146.17146.67145.062,073,600
03 may 2024147.95148.20146.42146.43144.822,039,300
02 may 2024147.48147.81146.58147.22145.602,038,800
01 may 2024147.29148.14145.37145.92144.312,842,200
30 abr 2024147.54148.22146.66147.48145.862,402,900
29 abr 2024148.26150.88147.82148.55146.912,654,700
26 abr 2024146.84148.72146.84147.59145.972,607,600
25 abr 2024147.95148.43145.28147.39145.773,553,300
24 abr 2024147.93147.96143.78146.62145.015,284,700
23 abr 2024146.00149.74145.25148.87147.236,371,100
22 abr 2024143.21146.07142.56145.36143.764,578,500
19 abr 2024143.15144.12142.55142.77141.205,118,500
18 abr 2024143.08143.31141.88142.74141.173,430,600
17 abr 2024142.50143.42141.35142.25140.684,165,700
16 abr 2024144.54144.71142.71142.89141.324,197,100
15 abr 2024145.87146.54143.43144.85143.263,271,000
12 abr 2024148.05148.30144.35144.91143.314,121,100
11 abr 2024147.44149.22147.10149.01147.372,232,500
10 abr 2024148.23148.50146.10147.26145.644,024,400
09 abr 2024149.53151.17149.25150.57148.912,664,300
08 abr 2024151.88152.23150.01150.11148.463,196,400
05 abr 2024149.69151.71148.18151.36149.693,374,000
04 abr 2024153.30154.29149.53150.00148.353,689,100
03 abr 2024150.79152.36149.20152.27150.594,314,200
02 abr 2024147.66151.00147.43149.15147.514,935,000
01 abr 2024149.14149.97146.32147.62145.995,421,900
28 mar 2024147.27149.05146.64148.63146.995,197,000
27 mar 2024144.39147.59144.03147.33145.717,078,800
26 mar 2024157.35157.99143.03143.79142.2118,208,800
25 mar 2024155.45157.30155.02156.57154.853,807,700
22 mar 2024158.64158.95156.03156.27154.553,939,400
21 mar 2024155.16156.08154.30155.32153.614,036,400
20 mar 2024152.50154.82152.01154.76153.062,862,300
19 mar 2024150.91153.65150.21153.20151.514,210,000
18 mar 2024154.08154.34151.49151.69150.025,181,600
15 mar 2024153.43154.71152.93153.37151.688,821,700
14 mar 2024154.50154.72152.65153.89152.204,101,600
13 mar 2024157.75158.91154.55154.76153.064,244,800
12 mar 2024154.79157.66154.36157.38155.653,879,500
11 mar 2024153.89155.23153.54154.75153.053,266,000
08 mar 2024153.93155.20152.87153.96152.273,448,900
07 mar 2024153.23154.87152.47153.41151.723,514,800
06 mar 2024151.00153.05150.37152.55150.873,471,200
05 mar 2024150.08151.56149.00149.66148.013,614,400
04 mar 2024149.08152.24148.65150.61148.954,562,200
01 mar 2024148.01148.60146.84148.06146.432,935,800
29 feb 2024148.84149.55147.75148.26146.633,338,600
28 feb 2024147.43148.37147.06147.77146.142,258,700
27 feb 2024147.50148.82147.37148.27146.642,382,200
26 feb 2024148.08148.26146.56147.50145.883,052,900
23 feb 2024149.95150.41148.55148.63146.992,414,200
22 feb 2024147.80149.88147.19149.73148.083,027,500
21 feb 2024148.80149.43147.03148.27146.643,017,100
20 feb 2024147.88149.77147.03148.64147.004,254,900
16 feb 2024145.66148.99144.94148.41146.785,441,300
16 feb 20241.63 Dividendo
15 feb 2024145.27147.49144.17146.98143.753,855,400
14 feb 2024145.20145.89143.47144.22141.053,831,400
13 feb 2024146.01146.70143.30144.90141.723,706,000
12 feb 2024146.50147.95146.35147.45144.213,253,700
09 feb 2024147.70147.83145.91146.26143.052,825,900
08 feb 2024146.80148.08145.85147.92144.673,316,400
07 feb 2024146.08147.79145.09147.24144.003,985,200
06 feb 2024141.71146.43141.35145.92142.717,566,800
05 feb 2024141.26141.26138.90139.08136.024,536,700
02 feb 2024141.88142.39139.55141.85138.734,342,600
01 feb 2024142.00142.70139.60142.41139.286,774,900
31 ene 2024144.81145.59141.90141.90138.7810,906,800
30 ene 2024146.80149.50144.57145.06141.8716,983,600
29 ene 2024158.41158.75156.50158.02154.555,459,700
26 ene 2024160.07161.35158.25159.30155.802,818,200
25 ene 2024158.55160.33158.16159.71156.204,070,000
24 ene 2024160.79160.82156.53156.58153.143,187,600
23 ene 2024159.03160.46158.63160.06156.543,443,000
22 ene 2024157.78159.28157.31158.60155.112,631,600
19 ene 2024156.96157.81155.02156.89153.443,096,900
18 ene 2024155.26156.92153.82156.53153.093,095,800
17 ene 2024153.57154.82152.02154.56151.163,930,000
16 ene 2024158.17158.17155.14155.33151.925,331,400
12 ene 2024160.23161.00158.29158.31154.833,474,500
11 ene 2024161.44161.47158.88159.25155.753,341,800
10 ene 2024160.14161.48159.36161.22157.682,399,200
09 ene 2024159.02160.26158.30159.94156.432,639,500
08 ene 2024158.57159.99157.48159.92156.412,469,500
05 ene 2024156.42159.46156.25158.72155.232,537,000
04 ene 2024157.05158.32156.41156.99153.543,173,400
*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...