Universal Insurance Holdings, Inc. (UVE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 20.38 | 20.60 | 20.30 | 20.57 | 20.57 | 197,100 |
| 09 may 2024 | 20.25 | 20.39 | 20.11 | 20.24 | 20.24 | 177,800 |
| 08 may 2024 | 20.30 | 20.39 | 20.15 | 20.34 | 20.34 | 98,400 |
| 07 may 2024 | 20.18 | 20.33 | 20.11 | 20.18 | 20.18 | 172,200 |
| 06 may 2024 | 20.00 | 20.18 | 19.98 | 20.05 | 20.05 | 97,500 |
| 03 may 2024 | 19.88 | 19.94 | 19.62 | 19.81 | 19.81 | 163,200 |
| 02 may 2024 | 20.04 | 20.04 | 19.59 | 19.72 | 19.72 | 188,000 |
| 01 may 2024 | 19.63 | 20.20 | 19.63 | 20.05 | 20.05 | 181,600 |
| 30 abr 2024 | 19.52 | 19.84 | 19.50 | 19.52 | 19.52 | 188,100 |
| 29 abr 2024 | 19.59 | 19.65 | 19.16 | 19.62 | 19.62 | 268,600 |
| 26 abr 2024 | 21.50 | 22.38 | 18.79 | 19.54 | 19.54 | 442,800 |
| 25 abr 2024 | 20.16 | 20.38 | 20.01 | 20.30 | 20.30 | 183,800 |
| 24 abr 2024 | 20.05 | 20.48 | 20.05 | 20.26 | 20.26 | 220,500 |
| 23 abr 2024 | 19.87 | 20.25 | 19.87 | 20.11 | 20.11 | 118,000 |
| 22 abr 2024 | 19.67 | 20.10 | 19.63 | 19.83 | 19.83 | 130,400 |
| 19 abr 2024 | 19.00 | 19.70 | 19.00 | 19.62 | 19.62 | 162,200 |
| 18 abr 2024 | 18.83 | 19.12 | 18.83 | 18.99 | 18.99 | 136,300 |
| 17 abr 2024 | 19.22 | 19.34 | 18.74 | 18.78 | 18.78 | 124,600 |
| 16 abr 2024 | 18.83 | 19.27 | 18.68 | 19.18 | 19.18 | 168,300 |
| 15 abr 2024 | 18.94 | 19.30 | 18.87 | 19.11 | 19.11 | 222,100 |
| 12 abr 2024 | 19.13 | 19.23 | 18.78 | 18.85 | 18.85 | 221,600 |
| 11 abr 2024 | 19.00 | 19.34 | 18.80 | 19.19 | 19.19 | 103,400 |
| 10 abr 2024 | 18.93 | 19.15 | 18.65 | 18.98 | 18.98 | 137,100 |
| 09 abr 2024 | 19.26 | 19.26 | 18.84 | 19.13 | 19.13 | 121,200 |
| 08 abr 2024 | 19.38 | 19.52 | 19.22 | 19.24 | 19.24 | 92,400 |
| 05 abr 2024 | 19.44 | 19.49 | 19.16 | 19.33 | 19.33 | 131,100 |
| 04 abr 2024 | 19.83 | 19.90 | 19.26 | 19.28 | 19.28 | 147,400 |
| 03 abr 2024 | 19.68 | 19.74 | 19.48 | 19.66 | 19.66 | 121,000 |
| 02 abr 2024 | 19.79 | 20.07 | 19.64 | 19.76 | 19.76 | 127,200 |
| 01 abr 2024 | 20.17 | 20.34 | 19.89 | 19.89 | 19.89 | 217,000 |
| 28 mar 2024 | 20.04 | 20.43 | 19.96 | 20.32 | 20.32 | 166,300 |
| 27 mar 2024 | 19.82 | 20.11 | 19.82 | 19.98 | 19.98 | 161,200 |
| 26 mar 2024 | 19.62 | 19.79 | 19.55 | 19.68 | 19.68 | 134,000 |
| 25 mar 2024 | 19.74 | 19.96 | 19.60 | 19.61 | 19.61 | 127,500 |
| 22 mar 2024 | 19.78 | 19.90 | 19.50 | 19.74 | 19.74 | 148,800 |
| 21 mar 2024 | 19.70 | 20.01 | 19.62 | 19.63 | 19.63 | 235,800 |
| 20 mar 2024 | 19.66 | 19.91 | 19.52 | 19.71 | 19.71 | 112,700 |
| 19 mar 2024 | 19.65 | 19.94 | 19.64 | 19.75 | 19.75 | 152,700 |
| 18 mar 2024 | 19.84 | 19.98 | 19.55 | 19.61 | 19.61 | 140,800 |
| 15 mar 2024 | 19.59 | 20.02 | 19.41 | 19.86 | 19.86 | 383,100 |
| 14 mar 2024 | 20.22 | 20.22 | 19.60 | 19.69 | 19.69 | 157,400 |
| 13 mar 2024 | 20.79 | 20.99 | 19.98 | 20.17 | 20.17 | 256,100 |
| 12 mar 2024 | 20.50 | 21.75 | 20.30 | 20.90 | 20.90 | 488,000 |
| 11 mar 2024 | 20.12 | 20.12 | 19.56 | 19.60 | 19.60 | 198,900 |
| 08 mar 2024 | 19.56 | 20.53 | 19.56 | 20.26 | 20.26 | 203,500 |
| 07 mar 2024 | 19.51 | 19.68 | 19.41 | 19.46 | 19.46 | 220,100 |
| 07 mar 2024 | 0.16 Dividendo | |||||
| 06 mar 2024 | 19.41 | 19.70 | 19.12 | 19.61 | 19.45 | 231,700 |
| 05 mar 2024 | 19.65 | 19.95 | 19.39 | 19.39 | 19.23 | 199,500 |
| 04 mar 2024 | 20.15 | 20.51 | 19.62 | 19.65 | 19.49 | 164,100 |
| 01 mar 2024 | 20.16 | 20.16 | 19.69 | 20.05 | 19.89 | 303,900 |
| 29 feb 2024 | 20.34 | 20.63 | 20.02 | 20.19 | 20.03 | 152,700 |
| 28 feb 2024 | 20.40 | 20.47 | 20.14 | 20.27 | 20.10 | 138,600 |
| 27 feb 2024 | 20.29 | 20.57 | 20.03 | 20.51 | 20.34 | 226,600 |
| 26 feb 2024 | 21.70 | 21.70 | 20.07 | 20.36 | 20.19 | 533,300 |
| 23 feb 2024 | 18.67 | 21.10 | 18.33 | 21.09 | 20.92 | 642,700 |
| 22 feb 2024 | 17.20 | 17.31 | 17.05 | 17.23 | 17.09 | 180,200 |
| 21 feb 2024 | 17.36 | 17.38 | 17.19 | 17.29 | 17.15 | 154,200 |
| 20 feb 2024 | 17.18 | 17.52 | 17.18 | 17.41 | 17.27 | 185,100 |
| 16 feb 2024 | 17.43 | 17.55 | 17.16 | 17.32 | 17.18 | 201,500 |
| 15 feb 2024 | 16.89 | 17.41 | 16.83 | 17.40 | 17.26 | 181,400 |
| 14 feb 2024 | 16.57 | 16.91 | 16.51 | 16.80 | 16.66 | 140,400 |
| 13 feb 2024 | 16.55 | 16.70 | 16.30 | 16.49 | 16.36 | 180,200 |
| 12 feb 2024 | 16.21 | 16.82 | 16.21 | 16.78 | 16.64 | 297,800 |
| 09 feb 2024 | 16.00 | 16.34 | 15.90 | 16.20 | 16.07 | 178,300 |
| 08 feb 2024 | 15.89 | 16.02 | 15.78 | 16.00 | 15.87 | 170,900 |
| 07 feb 2024 | 16.08 | 16.19 | 15.89 | 15.95 | 15.82 | 157,800 |
| 06 feb 2024 | 16.29 | 16.39 | 16.01 | 16.18 | 16.05 | 110,800 |
| 05 feb 2024 | 16.36 | 16.42 | 16.07 | 16.31 | 16.18 | 124,700 |
| 02 feb 2024 | 16.75 | 16.83 | 16.36 | 16.53 | 16.40 | 135,000 |
| 01 feb 2024 | 16.62 | 16.76 | 16.41 | 16.74 | 16.60 | 143,300 |
| 31 ene 2024 | 16.62 | 16.81 | 16.53 | 16.62 | 16.48 | 181,200 |
| 30 ene 2024 | 16.90 | 16.97 | 16.54 | 16.74 | 16.60 | 167,200 |
| 29 ene 2024 | 16.79 | 17.02 | 16.75 | 16.95 | 16.81 | 131,400 |
| 26 ene 2024 | 17.12 | 17.21 | 16.84 | 16.87 | 16.73 | 134,500 |
| 25 ene 2024 | 16.87 | 17.02 | 16.77 | 17.00 | 16.86 | 164,200 |
| 24 ene 2024 | 17.02 | 17.03 | 16.63 | 16.68 | 16.54 | 136,300 |
| 23 ene 2024 | 16.90 | 17.08 | 16.82 | 16.86 | 16.72 | 145,300 |
| 22 ene 2024 | 16.61 | 16.84 | 16.49 | 16.83 | 16.69 | 179,700 |
| 19 ene 2024 | 16.68 | 16.81 | 16.49 | 16.50 | 16.37 | 147,700 |
| 18 ene 2024 | 16.43 | 16.63 | 16.27 | 16.56 | 16.42 | 152,200 |
| 17 ene 2024 | 16.01 | 16.59 | 16.01 | 16.54 | 16.41 | 136,600 |
| 16 ene 2024 | 16.39 | 16.55 | 16.11 | 16.25 | 16.12 | 155,500 |
| 12 ene 2024 | 16.62 | 16.67 | 16.39 | 16.49 | 16.36 | 139,900 |
| 11 ene 2024 | 16.30 | 16.47 | 16.04 | 16.47 | 16.34 | 140,700 |
| 10 ene 2024 | 16.32 | 16.46 | 16.25 | 16.39 | 16.26 | 107,500 |
| 09 ene 2024 | 16.60 | 16.60 | 16.24 | 16.40 | 16.27 | 213,800 |
| 08 ene 2024 | 16.76 | 16.76 | 16.46 | 16.74 | 16.60 | 170,600 |
| 05 ene 2024 | 16.47 | 17.00 | 16.47 | 16.62 | 16.48 | 281,400 |
| 04 ene 2024 | 16.50 | 16.66 | 16.46 | 16.49 | 16.36 | 172,300 |
| 03 ene 2024 | 16.30 | 16.58 | 16.17 | 16.44 | 16.31 | 182,600 |
| 02 ene 2024 | 15.90 | 16.45 | 15.90 | 16.23 | 16.10 | 182,400 |
| 29 dic 2023 | 16.05 | 16.09 | 15.85 | 15.98 | 15.85 | 190,400 |
| 28 dic 2023 | 16.08 | 16.15 | 15.98 | 16.00 | 15.87 | 200,100 |
| 27 dic 2023 | 15.99 | 16.32 | 15.98 | 16.14 | 16.01 | 159,300 |
| 26 dic 2023 | 16.44 | 16.44 | 15.96 | 16.05 | 15.92 | 153,000 |
| 22 dic 2023 | 16.71 | 16.87 | 16.37 | 16.38 | 16.25 | 208,800 |
| 21 dic 2023 | 16.42 | 16.65 | 16.13 | 16.62 | 16.48 | 422,100 |
| 20 dic 2023 | 16.13 | 16.57 | 16.03 | 16.41 | 16.28 | 292,200 |
| 19 dic 2023 | 16.10 | 16.33 | 15.78 | 16.24 | 16.11 | 257,000 |
| *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.