Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UPS.US
105.22+3.22(+3.16%)(czas lokalny: 06.01.2026 16:00)United Parcel Service, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 100.95 | 102.31 | 100.61 | 101.99 | 201 717 | 0 |
| 02.01.2026 | 99.39 | 101.20 | 98.47 | 100.96 | 145 859 | 0 |
| 31.12.2025 | 99.56 | 99.81 | 99.05 | 99.21 | 164 820 | 0 |
| 30.12.2025 | 99.64 | 100.16 | 99.49 | 99.64 | 101 927 | 0 |
| 29.12.2025 | 100.53 | 100.54 | 99.08 | 99.66 | 127 893 | 0 |
| 26.12.2025 | 100.56 | 100.88 | 100.00 | 100.54 | 124 248 | 0 |
| 24.12.2025 | 100.20 | 101.08 | 99.90 | 100.64 | 1 129 526 | 0 |
| 23.12.2025 | 100.74 | 100.87 | 99.88 | 100.20 | 170 537 | 0 |
| 22.12.2025 | 101.64 | 101.80 | 100.03 | 100.72 | 244 399 | 0 |
| 19.12.2025 | 100.83 | 102.17 | 100.19 | 101.92 | 279 306 | 0 |
| 18.12.2025 | 101.60 | 102.88 | 101.18 | 102.07 | 239 635 | 0 |
| 17.12.2025 | 100.23 | 101.39 | 99.94 | 100.98 | 218 862 | 0 |
| 16.12.2025 | 100.37 | 100.61 | 99.13 | 100.10 | 203 473 | 0 |
| 15.12.2025 | 101.01 | 101.20 | 99.79 | 100.06 | 196 976 | 0 |
| 12.12.2025 | 101.06 | 101.66 | 100.02 | 100.90 | 201 534 | 0 |
| 11.12.2025 | 100.15 | 101.20 | 100.15 | 100.48 | 205 521 | 0 |
| 10.12.2025 | 97.14 | 100.10 | 97.10 | 99.62 | 241 070 | 0 |
| 09.12.2025 | 95.60 | 97.18 | 95.55 | 96.97 | 149 707 | 0 |
| 08.12.2025 | 94.91 | 96.42 | 94.91 | 95.55 | 162 498 | 0 |
| 05.12.2025 | 94.78 | 95.84 | 94.58 | 94.91 | 180 493 | 0 |
| 04.12.2025 | 98.31 | 98.68 | 94.51 | 94.77 | 431 030 | 0 |
| 03.12.2025 | 96.08 | 98.24 | 96.02 | 98.20 | 312 458 | 0 |
| 02.12.2025 | 95.46 | 96.00 | 94.51 | 95.59 | 172 834 | 0 |
| 01.12.2025 | 95.54 | 96.65 | 95.03 | 95.28 | 175 113 | 0 |
| 28.11.2025 | 95.62 | 96.35 | 95.30 | 95.84 | 101 174 | 0 |
| 26.11.2025 | 94.11 | 95.80 | 93.78 | 95.65 | 184 814 | 0 |
| 25.11.2025 | 94.11 | 95.39 | 93.60 | 94.55 | 204 141 | 0 |
| 24.11.2025 | 94.54 | 94.65 | 93.35 | 93.57 | 141 831 | 0 |
| 21.11.2025 | 91.51 | 96.21 | 91.37 | 94.66 | 304 567 | 0 |
| 20.11.2025 | 92.83 | 93.84 | 90.84 | 90.90 | 210 660 | 0 |
| 19.11.2025 | 93.12 | 93.98 | 92.38 | 92.40 | 474 266 | 0 |
| 18.11.2025 | 93.68 | 93.68 | 92.08 | 92.85 | 732 009 | 0 |
| 17.11.2025 | 94.26 | 95.40 | 93.56 | 94.22 | 434 410 | 0 |
| 14.11.2025 | 95.71 | 96.70 | 95.20 | 95.97 | 737 514 | 0 |
| 13.11.2025 | 96.19 | 97.12 | 95.75 | 96.00 | 685 530 | 0 |
| 12.11.2025 | 95.55 | 96.50 | 95.33 | 96.18 | 664 815 | 0 |
| 11.11.2025 | 93.78 | 95.50 | 92.91 | 95.03 | 886 350 | 0 |
| 10.11.2025 | 95.82 | 95.86 | 92.06 | 93.06 | 1 088 502 | 0 |
| 07.11.2025 | 93.50 | 96.19 | 93.33 | 95.99 | 1 246 542 | 0 |
| 06.11.2025 | 93.06 | 93.92 | 92.65 | 93.64 | 734 259 | 0 |
| 05.11.2025 | 92.46 | 94.02 | 91.10 | 92.93 | 734 364 | 0 |
| 04.11.2025 | 93.64 | 94.49 | 92.88 | 93.23 | 777 861 | 0 |
| 03.11.2025 | 96.12 | 96.12 | 93.64 | 94.09 | 961 026 | 0 |
| 31.10.2025 | 94.95 | 96.90 | 94.63 | 96.45 | 769 911 | 0 |
| 30.10.2025 | 97.08 | 98.30 | 94.86 | 95.06 | 883 614 | 0 |
| 29.10.2025 | 96.90 | 98.29 | 95.75 | 97.42 | 425 608 | 0 |
| 28.10.2025 | 98.71 | 99.81 | 95.04 | 96.39 | 1 010 192 | 0 |
| 27.10.2025 | 88.22 | 89.30 | 88.22 | 89.21 | 496 020 | 0 |
| 24.10.2025 | 87.97 | 88.25 | 87.14 | 87.18 | 222 968 | 0 |
| 23.10.2025 | 87.48 | 88.47 | 86.32 | 87.04 | 221 803 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
