U.S. markets close in 5 hours 51 minutes

The Western Union Company (WU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.10-0.09 (-0.68%)
A partir del 10:09AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202413.1813.2213.0913.1013.1091,967
16 may 202413.2313.2813.1413.1913.192,426,800
15 may 202413.2613.3213.0813.2713.272,689,300
14 may 202413.4013.4513.1613.2713.272,473,900
13 may 202413.3413.4913.3113.3713.371,500,800
10 may 202413.3513.3913.2613.3013.302,393,300
09 may 202413.4013.4713.2313.2913.291,962,400
08 may 202413.4313.4413.3013.3713.372,041,500
07 may 202413.4113.5013.3613.4313.432,578,800
06 may 202413.5013.6013.2413.3113.313,006,400
03 may 202413.1113.4213.1013.3713.374,053,600
02 may 202413.2213.2512.9913.0013.003,376,200
01 may 202413.4813.5113.0613.0913.093,392,100
30 abr 202413.4313.5213.3013.4413.444,105,200
29 abr 202413.4513.6013.3913.5113.513,834,300
26 abr 202413.3013.6513.2913.4713.473,831,400
25 abr 202413.8513.9312.9813.2913.297,680,300
24 abr 202413.3513.6713.3013.5913.595,731,600
23 abr 202413.2813.5013.2813.4013.403,468,400
22 abr 202413.0713.3313.0113.3013.303,867,800
19 abr 202412.9213.0412.8713.0213.023,630,600
18 abr 202412.8713.0012.7612.9312.933,195,400
17 abr 202412.8212.9112.7312.8012.802,662,300
16 abr 202412.8512.8712.6712.7012.702,923,100
15 abr 202413.1813.2012.7812.8412.844,037,500
12 abr 202413.2513.3713.1313.1913.195,026,900
11 abr 202413.4513.4513.2413.3013.302,846,100
10 abr 202413.4513.5613.3313.3713.372,842,300
09 abr 202413.4813.6313.3813.6113.612,861,000
08 abr 202413.5513.6813.4213.4813.483,427,200
05 abr 202413.4713.5213.3713.5013.502,362,000
04 abr 202413.8213.8313.4213.4413.442,961,800
03 abr 202413.7513.8313.6113.7013.703,304,000
02 abr 202413.6713.7613.6113.7513.752,864,500
01 abr 202413.9313.9513.7313.7413.742,649,600
28 mar 202413.7414.0013.7213.9813.984,031,700
27 mar 202413.7213.8413.6613.7113.714,635,200
26 mar 202413.7413.8213.6513.6713.672,319,700
25 mar 202413.7313.8213.6713.6813.682,428,000
22 mar 202413.8213.9213.6813.7213.722,500,400
21 mar 202413.7213.9113.7213.8313.833,482,000
20 mar 202413.4413.7313.3713.7213.722,964,000
19 mar 202413.5513.6713.3713.4713.473,601,700
18 mar 202413.4313.6313.3813.5513.554,860,600
15 mar 202413.2213.5413.1813.4813.489,714,000
14 mar 202413.3613.4113.1413.3213.325,671,700
14 mar 20240.235 Dividendo
13 mar 202413.8313.8713.4713.5513.326,271,000
12 mar 202414.1014.1813.7713.8113.574,716,300
11 mar 202414.0414.1613.8914.0613.823,283,400
08 mar 202414.1314.1913.9614.0413.802,935,100
07 mar 202413.8514.1113.7414.0913.853,895,600
06 mar 202413.8013.9313.7113.7613.522,676,000
05 mar 202413.7913.9513.6613.7413.503,181,400
04 mar 202413.5113.9013.5013.8713.635,162,300
01 mar 202413.4213.5213.2913.4913.262,992,400
29 feb 202413.2513.4813.2513.4113.185,238,900
28 feb 202412.8513.1812.8313.1412.912,953,800
27 feb 202412.8212.9512.7412.9212.704,137,800
26 feb 202412.9012.9612.7512.8012.583,059,800
23 feb 202413.0213.1312.9312.9612.745,371,500
22 feb 202412.9112.9912.7212.9512.734,099,500
21 feb 202412.8612.9912.8112.9112.694,071,300
20 feb 202412.6412.9312.4412.9212.705,366,800
16 feb 202413.0313.0412.7812.7912.577,811,100
15 feb 202412.8713.1412.7713.0812.854,034,100
14 feb 202412.7112.8912.7112.8012.584,128,200
13 feb 202412.4212.7112.4112.6112.395,167,400
12 feb 202412.4712.6612.4212.5912.3710,308,900
09 feb 202412.0712.4911.9912.4712.255,228,700
08 feb 202411.8712.2011.8512.0811.876,466,400
07 feb 202412.5812.7911.6311.8411.638,465,300
06 feb 202412.4212.7012.3712.5412.326,289,000
05 feb 202412.5312.6012.3612.4012.185,820,600
02 feb 202412.7012.7112.5512.6112.394,733,600
01 feb 202412.5712.7812.5612.7312.517,110,300
31 ene 202412.8212.8712.5712.5712.358,111,200
30 ene 202412.5812.9312.5612.8212.606,843,600
29 ene 202412.4612.7112.3712.6112.396,436,600
26 ene 202412.5512.5912.4712.4712.252,552,200
25 ene 202412.4112.5612.3612.5012.284,116,400
24 ene 202412.5112.5812.3312.3512.142,670,800
23 ene 202412.2112.4412.2012.3912.183,392,400
22 ene 202412.1712.2412.1212.1811.974,024,700
19 ene 202411.9912.0811.9412.0711.863,041,100
18 ene 202412.0512.1811.9011.9611.753,992,500
17 ene 202412.1012.2811.9712.0511.843,788,400
16 ene 202412.1012.2612.0012.2312.024,915,900
12 ene 202412.0912.2512.0812.1911.983,479,300
11 ene 202412.1312.1311.8812.0511.845,577,600
10 ene 202412.1512.2412.0912.1111.904,246,800
09 ene 202412.2812.3612.0512.1511.945,459,500
08 ene 202411.9612.3111.9212.3112.105,118,800
05 ene 202411.7712.0311.7411.9611.755,832,500
04 ene 202411.6511.9011.6211.7511.554,777,800
03 ene 202412.0212.0711.8011.8311.625,275,600
02 ene 202411.8312.1511.8212.1311.925,132,100
29 dic 202311.9311.9711.8411.9211.713,375,000
28 dic 202311.7511.9511.7511.9411.733,733,500
27 dic 202311.7511.8611.6711.7511.553,637,100
*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...