U.S. markets open in 1 hour 25 minutes
F S&P 500
5,510.00 +19.00 (+0.35%) F Dow Jones
38,870.00 +11.00 (+0.03%) F Nasdaq
20,022.75 +103.50 (+0.52%) E-mini Russell 2000 Index Futur
2,050.80 +1.50 (+0.07%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,352.80 +5.90 (+0.25%)
Univest Financial Corporation (UVSP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 21.36 | 21.65 | 21.27 | 21.51 | 21.51 | 69,300 |
| 17 jun 2024 | 20.84 | 21.36 | 20.79 | 21.35 | 21.35 | 85,800 |
| 14 jun 2024 | 20.94 | 20.99 | 20.76 | 20.92 | 20.92 | 87,200 |
| 13 jun 2024 | 21.48 | 21.48 | 21.02 | 21.20 | 21.20 | 75,300 |
| 12 jun 2024 | 21.66 | 22.10 | 21.42 | 21.56 | 21.56 | 71,300 |
| 11 jun 2024 | 20.85 | 21.10 | 20.67 | 21.00 | 21.00 | 127,600 |
| 10 jun 2024 | 21.28 | 21.28 | 20.84 | 20.98 | 20.98 | 64,800 |
| 07 jun 2024 | 21.16 | 21.40 | 21.11 | 21.36 | 21.36 | 64,400 |
| 06 jun 2024 | 21.23 | 21.43 | 21.04 | 21.40 | 21.40 | 47,800 |
| 05 jun 2024 | 21.38 | 21.61 | 20.37 | 21.14 | 21.14 | 58,400 |
| 04 jun 2024 | 21.34 | 21.97 | 21.09 | 21.15 | 21.15 | 62,200 |
| 03 jun 2024 | 21.95 | 22.00 | 21.42 | 21.48 | 21.48 | 42,500 |
| 31 may 2024 | 21.90 | 21.98 | 21.67 | 21.80 | 21.80 | 66,800 |
| 30 may 2024 | 21.70 | 21.84 | 21.48 | 21.65 | 21.65 | 59,100 |
| 29 may 2024 | 21.45 | 21.45 | 21.16 | 21.36 | 21.36 | 74,200 |
| 28 may 2024 | 22.53 | 22.53 | 21.75 | 21.84 | 21.84 | 72,900 |
| 24 may 2024 | 22.22 | 22.42 | 22.06 | 22.41 | 22.41 | 69,000 |
| 23 may 2024 | 22.63 | 22.66 | 22.14 | 22.16 | 22.16 | 116,400 |
| 22 may 2024 | 22.42 | 22.68 | 22.12 | 22.56 | 22.56 | 94,100 |
| 21 may 2024 | 22.29 | 22.61 | 22.12 | 22.52 | 22.52 | 69,400 |
| 20 may 2024 | 23.01 | 23.01 | 22.29 | 22.29 | 22.29 | 140,900 |
| 17 may 2024 | 22.85 | 23.10 | 22.81 | 22.93 | 22.93 | 94,200 |
| 16 may 2024 | 22.74 | 23.00 | 21.02 | 22.80 | 22.80 | 80,700 |
| 15 may 2024 | 22.98 | 22.98 | 22.48 | 22.73 | 22.73 | 74,400 |
| 14 may 2024 | 22.91 | 22.94 | 22.56 | 22.67 | 22.67 | 66,900 |
| 13 may 2024 | 22.81 | 23.06 | 22.54 | 22.59 | 22.59 | 147,500 |
| 10 may 2024 | 22.63 | 22.78 | 22.23 | 22.65 | 22.65 | 64,400 |
| 09 may 2024 | 22.56 | 22.68 | 22.27 | 22.60 | 22.60 | 84,000 |
| 08 may 2024 | 21.93 | 22.62 | 21.73 | 22.59 | 22.59 | 78,800 |
| 07 may 2024 | 22.12 | 22.34 | 21.96 | 21.99 | 21.99 | 96,900 |
| 06 may 2024 | 22.47 | 22.68 | 22.15 | 22.16 | 22.16 | 61,000 |
| 03 may 2024 | 22.67 | 22.67 | 21.56 | 22.38 | 22.38 | 106,000 |
| 02 may 2024 | 22.33 | 22.36 | 22.00 | 22.25 | 22.25 | 105,700 |
| 01 may 2024 | 20.89 | 22.13 | 20.89 | 22.02 | 22.02 | 144,000 |
| 30 abr 2024 | 21.11 | 21.23 | 20.75 | 20.87 | 20.87 | 267,000 |
| 29 abr 2024 | 21.25 | 21.63 | 21.25 | 21.34 | 21.34 | 189,200 |
| 26 abr 2024 | 20.57 | 21.33 | 20.57 | 21.23 | 21.23 | 101,000 |
| 25 abr 2024 | 20.43 | 20.64 | 19.75 | 20.55 | 20.55 | 117,800 |
| 24 abr 2024 | 19.79 | 20.04 | 19.61 | 20.00 | 20.00 | 117,000 |
| 23 abr 2024 | 19.70 | 20.08 | 19.70 | 20.00 | 20.00 | 83,300 |
| 22 abr 2024 | 19.41 | 19.82 | 19.38 | 19.67 | 19.67 | 70,200 |
| 19 abr 2024 | 18.49 | 19.47 | 18.49 | 19.44 | 19.44 | 77,600 |
| 18 abr 2024 | 18.45 | 18.70 | 18.42 | 18.59 | 18.59 | 83,700 |
| 17 abr 2024 | 18.64 | 18.80 | 18.42 | 18.44 | 18.44 | 82,600 |
| 16 abr 2024 | 18.72 | 18.72 | 18.41 | 18.45 | 18.45 | 79,700 |
| 15 abr 2024 | 18.72 | 18.86 | 18.54 | 18.73 | 18.73 | 91,200 |
| 12 abr 2024 | 18.75 | 18.90 | 18.67 | 18.72 | 18.72 | 87,600 |
| 11 abr 2024 | 19.42 | 19.42 | 18.69 | 18.91 | 18.91 | 101,200 |
| 10 abr 2024 | 19.41 | 19.41 | 18.63 | 18.84 | 18.84 | 110,800 |
| 09 abr 2024 | 19.86 | 19.94 | 19.78 | 19.90 | 19.90 | 52,600 |
| 08 abr 2024 | 19.60 | 19.98 | 19.60 | 19.83 | 19.83 | 70,300 |
| 05 abr 2024 | 19.56 | 19.75 | 19.44 | 19.48 | 19.48 | 83,300 |
| 04 abr 2024 | 19.93 | 20.02 | 19.63 | 19.65 | 19.65 | 74,300 |
| 03 abr 2024 | 19.66 | 19.89 | 19.61 | 19.69 | 19.69 | 55,700 |
| 02 abr 2024 | 20.09 | 20.11 | 19.71 | 19.80 | 19.80 | 61,800 |
| 01 abr 2024 | 20.79 | 20.79 | 20.27 | 20.35 | 20.35 | 57,200 |
| 28 mar 2024 | 20.58 | 20.90 | 20.50 | 20.82 | 20.82 | 133,900 |
| 27 mar 2024 | 19.86 | 20.64 | 19.86 | 20.64 | 20.64 | 88,300 |
| 26 mar 2024 | 19.94 | 19.94 | 19.64 | 19.74 | 19.74 | 63,700 |
| 25 mar 2024 | 19.77 | 19.92 | 19.71 | 19.80 | 19.80 | 46,700 |
| 22 mar 2024 | 20.35 | 20.35 | 19.68 | 19.69 | 19.69 | 61,500 |
| 21 mar 2024 | 20.11 | 20.33 | 19.94 | 20.26 | 20.26 | 117,000 |
| 20 mar 2024 | 19.12 | 20.29 | 19.12 | 20.00 | 20.00 | 97,600 |
| 19 mar 2024 | 19.21 | 19.47 | 19.21 | 19.25 | 19.25 | 40,900 |
| 18 mar 2024 | 19.50 | 19.50 | 19.11 | 19.27 | 19.27 | 89,200 |
| 15 mar 2024 | 19.33 | 19.76 | 19.29 | 19.56 | 19.56 | 204,700 |
| 14 mar 2024 | 20.06 | 20.08 | 19.27 | 19.39 | 19.39 | 112,200 |
| 13 mar 2024 | 20.11 | 20.44 | 20.02 | 20.16 | 20.16 | 71,600 |
| 12 mar 2024 | 20.21 | 20.35 | 20.02 | 20.17 | 20.17 | 84,100 |
| 11 mar 2024 | 20.21 | 20.43 | 20.07 | 20.32 | 20.32 | 59,800 |
| 08 mar 2024 | 20.55 | 20.55 | 19.90 | 20.22 | 20.22 | 100,700 |
| 07 mar 2024 | 20.70 | 20.80 | 20.19 | 20.24 | 20.24 | 71,800 |
| 06 mar 2024 | 20.53 | 20.73 | 19.92 | 20.47 | 20.47 | 67,900 |
| 05 mar 2024 | 19.98 | 20.61 | 19.98 | 20.52 | 20.52 | 79,100 |
| 04 mar 2024 | 19.93 | 20.34 | 19.93 | 20.08 | 20.08 | 58,100 |
| 01 mar 2024 | 19.88 | 19.98 | 19.56 | 19.92 | 19.92 | 68,600 |
| 29 feb 2024 | 19.95 | 20.18 | 19.86 | 20.02 | 20.02 | 111,500 |
| 28 feb 2024 | 19.89 | 19.89 | 19.49 | 19.52 | 19.52 | 76,900 |
| 27 feb 2024 | 19.88 | 20.21 | 19.79 | 20.00 | 20.00 | 126,200 |
| 26 feb 2024 | 19.66 | 19.95 | 19.66 | 19.76 | 19.76 | 95,700 |
| 23 feb 2024 | 19.64 | 19.93 | 19.39 | 19.79 | 19.79 | 89,100 |
| 22 feb 2024 | 19.90 | 20.54 | 19.38 | 19.60 | 19.60 | 87,200 |
| 21 feb 2024 | 20.20 | 20.78 | 19.38 | 19.98 | 19.98 | 89,600 |
| 20 feb 2024 | 19.90 | 20.39 | 19.85 | 20.20 | 20.20 | 129,000 |
| 16 feb 2024 | 20.44 | 20.64 | 20.21 | 20.21 | 20.21 | 87,400 |
| 15 feb 2024 | 19.74 | 20.67 | 19.74 | 20.64 | 20.64 | 113,700 |
| 14 feb 2024 | 19.55 | 19.77 | 19.32 | 19.68 | 19.68 | 105,200 |
| 13 feb 2024 | 19.76 | 19.94 | 19.12 | 19.30 | 19.30 | 253,700 |
| 12 feb 2024 | 20.06 | 20.72 | 20.06 | 20.40 | 20.40 | 90,900 |
| 09 feb 2024 | 19.66 | 20.23 | 19.34 | 20.19 | 20.19 | 111,400 |
| 08 feb 2024 | 19.50 | 19.78 | 19.41 | 19.62 | 19.62 | 83,300 |
| 07 feb 2024 | 19.97 | 19.97 | 19.19 | 19.63 | 19.63 | 90,500 |
| 06 feb 2024 | 19.75 | 20.11 | 19.75 | 19.91 | 19.91 | 116,700 |
| 06 feb 2024 | 0.21 Dividendo | |||||
| 05 feb 2024 | 20.25 | 20.25 | 19.78 | 19.97 | 19.76 | 123,200 |
| 02 feb 2024 | 20.43 | 20.74 | 20.18 | 20.36 | 20.15 | 107,200 |
| 01 feb 2024 | 21.39 | 21.64 | 20.31 | 20.82 | 20.60 | 126,800 |
| 31 ene 2024 | 21.65 | 22.29 | 21.24 | 21.24 | 21.02 | 203,900 |
| 30 ene 2024 | 21.81 | 22.17 | 21.68 | 22.06 | 21.83 | 359,700 |
| 29 ene 2024 | 21.77 | 22.07 | 19.81 | 21.86 | 21.63 | 126,100 |
| *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.