Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UPS.US
148.87+3.51(+2.41%)(czas lokalny: 23.04.2024 16:00)United Parcel Service, Inc. - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 146.20 | 149.74 | 145.25 | 148.87 | 6 368 401 | 0 |
22.04.2024 | 143.30 | 146.07 | 142.56 | 145.36 | 4 563 108 | 0 |
19.04.2024 | 143.28 | 144.12 | 142.55 | 142.77 | 5 066 680 | 0 |
18.04.2024 | 143.27 | 143.31 | 141.88 | 142.74 | 3 290 533 | 0 |
17.04.2024 | 142.50 | 143.42 | 141.35 | 142.25 | 4 121 478 | 0 |
16.04.2024 | 144.54 | 144.71 | 142.71 | 142.89 | 4 191 612 | 0 |
15.04.2024 | 145.73 | 146.55 | 143.43 | 144.85 | 3 270 184 | 0 |
12.04.2024 | 148.05 | 148.30 | 144.35 | 144.91 | 4 120 406 | 0 |
11.04.2024 | 147.44 | 149.22 | 147.10 | 149.01 | 2 222 194 | 0 |
10.04.2024 | 148.14 | 148.50 | 146.10 | 147.26 | 4 022 092 | 0 |
09.04.2024 | 149.53 | 151.17 | 149.24 | 150.57 | 2 664 203 | 0 |
08.04.2024 | 151.92 | 152.23 | 150.01 | 150.11 | 3 194 870 | 0 |
05.04.2024 | 149.69 | 151.71 | 148.18 | 151.36 | 3 373 789 | 0 |
04.04.2024 | 153.30 | 154.29 | 149.52 | 150.00 | 3 685 625 | 0 |
03.04.2024 | 151.50 | 152.36 | 149.20 | 152.27 | 4 309 166 | 0 |
02.04.2024 | 147.66 | 151.00 | 147.43 | 149.15 | 4 900 507 | 0 |
01.04.2024 | 148.89 | 149.97 | 146.31 | 147.62 | 5 313 986 | 0 |
28.03.2024 | 147.27 | 148.63 | 148.63 | 148.63 | 5 196 965 | 0 |
27.03.2024 | 144.03 | 147.59 | 144.02 | 147.33 | 7 006 843 | 0 |
26.03.2024 | 157.20 | 157.99 | 143.03 | 143.79 | 17 840 420 | 0 |
25.03.2024 | 155.45 | 157.30 | 155.02 | 156.57 | 3 566 236 | 0 |
22.03.2024 | 158.47 | 158.95 | 156.03 | 156.27 | 3 933 794 | 0 |
21.03.2024 | 155.00 | 156.08 | 154.30 | 155.32 | 3 941 307 | 0 |
20.03.2024 | 152.69 | 154.82 | 152.01 | 154.76 | 2 854 699 | 0 |
19.03.2024 | 150.91 | 153.65 | 150.21 | 153.20 | 4 209 623 | 0 |
18.03.2024 | 154.25 | 154.34 | 151.49 | 151.69 | 5 181 255 | 0 |
15.03.2024 | 152.93 | 154.71 | 153.02 | 153.37 | 8 810 156 | 0 |
14.03.2024 | 154.50 | 154.72 | 152.65 | 153.89 | 4 100 799 | 0 |
13.03.2024 | 157.73 | 158.91 | 154.55 | 154.76 | 4 243 514 | 0 |
12.03.2024 | 154.79 | 157.66 | 154.36 | 157.38 | 3 871 878 | 0 |
11.03.2024 | 153.89 | 155.23 | 153.54 | 154.75 | 3 264 484 | 0 |
08.03.2024 | 153.93 | 155.20 | 152.87 | 153.96 | 3 354 284 | 0 |
07.03.2024 | 153.23 | 154.87 | 152.47 | 153.41 | 3 513 705 | 0 |
06.03.2024 | 151.00 | 153.06 | 150.37 | 152.55 | 3 459 884 | 0 |
05.03.2024 | 150.08 | 151.56 | 149.00 | 149.66 | 3 457 261 | 0 |
04.03.2024 | 149.11 | 152.24 | 148.60 | 150.61 | 4 321 605 | 0 |
01.03.2024 | 148.01 | 148.60 | 146.84 | 148.06 | 2 932 645 | 0 |
29.02.2024 | 148.84 | 149.55 | 147.75 | 148.26 | 3 332 243 | 0 |
28.02.2024 | 147.43 | 148.37 | 147.06 | 147.77 | 2 257 703 | 0 |
27.02.2024 | 147.90 | 148.81 | 147.37 | 148.27 | 2 359 871 | 0 |
26.02.2024 | 147.80 | 148.26 | 146.56 | 147.50 | 3 032 690 | 0 |
23.02.2024 | 150.00 | 150.41 | 148.55 | 148.63 | 2 395 215 | 0 |
22.02.2024 | 148.05 | 149.88 | 147.19 | 149.73 | 3 011 971 | 0 |
21.02.2024 | 148.80 | 149.43 | 147.03 | 148.27 | 2 999 941 | 0 |
20.02.2024 | 147.39 | 149.77 | 147.03 | 148.64 | 4 228 354 | 0 |
16.02.2024 | 145.66 | 148.41 | 148.41 | 148.41 | 5 442 411 | 0 |
15.02.2024 | 145.00 | 147.49 | 144.17 | 146.98 | 3 840 797 | 0 |
14.02.2024 | 145.20 | 145.89 | 143.47 | 144.22 | 3 801 849 | 0 |
13.02.2024 | 146.00 | 146.70 | 143.30 | 144.90 | 3 690 121 | 0 |
12.02.2024 | 146.50 | 147.95 | 146.35 | 147.45 | 3 244 178 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus