Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UAL.US
51.42+2.68(+5.50%)(czas lokalny: 18.04.2024 16:00)United Airlines Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 49.20 | 51.88 | 49.20 | 51.42 | 38 675 984 | 0 |
17.04.2024 | 44.40 | 49.14 | 44.11 | 48.74 | 67 541 272 | 0 |
16.04.2024 | 40.80 | 41.72 | 40.10 | 41.50 | 18 510 944 | 0 |
15.04.2024 | 42.15 | 42.83 | 40.84 | 41.04 | 10 452 069 | 0 |
12.04.2024 | 42.10 | 42.13 | 41.08 | 41.80 | 11 114 635 | 0 |
11.04.2024 | 42.30 | 43.11 | 42.04 | 43.04 | 8 288 181 | 0 |
10.04.2024 | 44.26 | 44.75 | 41.76 | 42.37 | 13 796 489 | 0 |
09.04.2024 | 43.43 | 43.73 | 42.97 | 43.44 | 6 344 793 | 0 |
08.04.2024 | 42.72 | 43.88 | 42.60 | 43.31 | 7 893 053 | 0 |
05.04.2024 | 43.22 | 43.50 | 42.76 | 43.19 | 7 514 026 | 0 |
04.04.2024 | 44.98 | 45.75 | 43.18 | 43.22 | 9 353 722 | 0 |
03.04.2024 | 45.50 | 46.24 | 44.37 | 44.62 | 8 664 467 | 0 |
02.04.2024 | 46.50 | 46.55 | 45.29 | 45.65 | 8 149 920 | 0 |
01.04.2024 | 48.00 | 48.73 | 47.32 | 47.35 | 8 572 523 | 0 |
28.03.2024 | 47.24 | 47.88 | 47.88 | 47.88 | 7 587 826 | 0 |
27.03.2024 | 45.62 | 47.48 | 45.62 | 47.24 | 10 931 173 | 0 |
26.03.2024 | 45.03 | 45.90 | 44.85 | 45.42 | 8 598 605 | 0 |
25.03.2024 | 45.05 | 45.11 | 43.54 | 44.89 | 13 422 379 | 0 |
22.03.2024 | 46.51 | 46.79 | 46.13 | 46.47 | 4 994 423 | 0 |
21.03.2024 | 46.00 | 46.69 | 45.93 | 46.63 | 5 582 809 | 0 |
20.03.2024 | 43.64 | 45.99 | 43.41 | 45.98 | 8 628 300 | 0 |
19.03.2024 | 43.63 | 44.06 | 43.33 | 43.91 | 5 175 525 | 0 |
18.03.2024 | 43.62 | 43.71 | 42.50 | 43.55 | 5 685 381 | 0 |
15.03.2024 | 42.78 | 43.69 | 42.78 | 43.62 | 9 156 519 | 0 |
14.03.2024 | 42.91 | 43.00 | 41.99 | 42.85 | 7 293 490 | 0 |
13.03.2024 | 41.91 | 43.33 | 41.86 | 43.03 | 7 885 380 | 0 |
12.03.2024 | 42.67 | 42.80 | 40.83 | 42.17 | 12 149 764 | 0 |
11.03.2024 | 42.83 | 43.07 | 42.53 | 42.89 | 7 371 000 | 0 |
08.03.2024 | 44.11 | 44.51 | 43.23 | 43.30 | 7 734 113 | 0 |
07.03.2024 | 44.09 | 44.72 | 44.02 | 44.12 | 5 597 174 | 0 |
01.03.2024 | 45.61 | 45.73 | 44.38 | 44.84 | 7 289 437 | 0 |
29.02.2024 | 45.00 | 45.67 | 44.93 | 45.49 | 6 996 945 | 0 |
28.02.2024 | 44.43 | 45.13 | 44.40 | 44.76 | 6 146 208 | 0 |
27.02.2024 | 45.39 | 45.52 | 44.55 | 44.90 | 6 902 909 | 0 |
26.02.2024 | 45.47 | 46.25 | 44.97 | 44.97 | 6 694 530 | 0 |
23.02.2024 | 45.11 | 45.78 | 44.96 | 45.51 | 6 576 111 | 0 |
22.02.2024 | 44.45 | 45.88 | 44.39 | 45.26 | 9 335 800 | 0 |
21.02.2024 | 43.11 | 44.11 | 42.89 | 44.05 | 9 333 271 | 0 |
20.02.2024 | 41.68 | 43.72 | 41.68 | 43.46 | 12 298 960 | 0 |
16.02.2024 | 42.26 | 41.99 | 41.99 | 41.99 | 6 985 446 | 0 |
15.02.2024 | 43.33 | 43.69 | 42.57 | 42.83 | 6 694 584 | 0 |
14.02.2024 | 41.87 | 43.01 | 41.70 | 42.83 | 7 488 926 | 0 |
13.02.2024 | 41.87 | 42.38 | 41.14 | 41.62 | 9 501 041 | 0 |
12.02.2024 | 42.15 | 43.29 | 42.09 | 43.02 | 7 376 567 | 0 |
09.02.2024 | 42.86 | 43.03 | 41.59 | 42.33 | 9 216 150 | 0 |
08.02.2024 | 41.18 | 41.66 | 40.44 | 41.62 | 7 406 130 | 0 |
07.02.2024 | 41.29 | 41.64 | 40.82 | 41.28 | 6 535 025 | 0 |
06.02.2024 | 39.86 | 41.30 | 39.71 | 41.23 | 6 553 596 | 0 |
05.02.2024 | 40.76 | 40.83 | 39.98 | 40.01 | 8 629 109 | 0 |
02.02.2024 | 41.19 | 41.54 | 40.90 | 41.37 | 5 737 761 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus