Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UAA.US
6.67-0.18(-2.63%)(czas lokalny: 28.06.2024 16:00)Under Armour Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 6.74 | 6.84 | 6.59 | 6.67 | 16 673 108 | 0 |
27.06.2024 | 6.97 | 6.99 | 6.79 | 6.85 | 8 915 806 | 0 |
26.06.2024 | 6.97 | 7.13 | 6.91 | 7.04 | 10 189 892 | 0 |
25.06.2024 | 7.12 | 7.15 | 6.90 | 6.94 | 8 100 000 | 0 |
24.06.2024 | 6.81 | 7.22 | 6.68 | 7.13 | 13 448 013 | 0 |
21.06.2024 | 7.01 | 7.09 | 6.96 | 6.99 | 9 352 500 | 0 |
20.06.2024 | 6.88 | 7.14 | 6.88 | 6.99 | 9 395 785 | 0 |
18.06.2024 | 6.90 | 6.95 | 6.95 | 6.95 | 9 989 021 | 0 |
17.06.2024 | 6.65 | 7.01 | 6.58 | 6.94 | 10 195 400 | 0 |
14.06.2024 | 6.67 | 6.79 | 6.66 | 6.68 | 8 017 022 | 0 |
13.06.2024 | 6.76 | 6.79 | 6.66 | 6.76 | 5 688 913 | 0 |
12.06.2024 | 6.93 | 6.98 | 6.76 | 6.78 | 6 891 790 | 0 |
11.06.2024 | 6.75 | 6.82 | 6.74 | 6.82 | 5 579 251 | 0 |
10.06.2024 | 6.84 | 6.93 | 6.78 | 6.81 | 6 928 865 | 0 |
07.06.2024 | 6.88 | 7.06 | 6.83 | 6.91 | 5 563 339 | 0 |
06.06.2024 | 6.91 | 6.96 | 6.85 | 6.94 | 5 023 831 | 0 |
05.06.2024 | 7.02 | 7.04 | 6.78 | 6.88 | 8 406 317 | 0 |
04.06.2024 | 6.90 | 7.08 | 6.86 | 7.02 | 14 396 066 | 0 |
03.06.2024 | 7.20 | 7.28 | 6.93 | 6.95 | 9 715 264 | 0 |
31.05.2024 | 6.96 | 7.21 | 6.95 | 7.19 | 9 546 693 | 0 |
30.05.2024 | 6.99 | 7.02 | 6.82 | 6.95 | 10 022 320 | 0 |
29.05.2024 | 6.76 | 7.06 | 6.76 | 6.94 | 12 879 568 | 0 |
28.05.2024 | 6.71 | 6.85 | 6.67 | 6.84 | 8 565 594 | 0 |
24.05.2024 | 6.76 | 6.65 | 6.65 | 6.65 | 9 656 206 | 0 |
23.05.2024 | 6.84 | 6.86 | 6.64 | 6.72 | 12 603 884 | 0 |
22.05.2024 | 6.83 | 6.98 | 6.80 | 6.95 | 12 719 137 | 0 |
21.05.2024 | 6.70 | 6.86 | 6.69 | 6.85 | 9 808 946 | 0 |
20.05.2024 | 6.78 | 6.91 | 6.66 | 6.70 | 17 924 452 | 0 |
17.05.2024 | 6.64 | 6.85 | 6.54 | 6.78 | 15 065 256 | 0 |
16.05.2024 | 6.35 | 7.03 | 6.18 | 6.71 | 41 302 588 | 0 |
15.05.2024 | 6.92 | 6.92 | 6.74 | 6.80 | 8 883 318 | 0 |
14.05.2024 | 6.88 | 7.01 | 6.80 | 6.83 | 6 634 993 | 0 |
13.05.2024 | 6.79 | 7.03 | 6.75 | 6.78 | 8 244 160 | 0 |
10.05.2024 | 6.76 | 6.82 | 6.64 | 6.71 | 6 602 942 | 0 |
09.05.2024 | 6.69 | 6.79 | 6.61 | 6.79 | 6 596 681 | 0 |
08.05.2024 | 6.67 | 6.68 | 6.59 | 6.64 | 7 434 142 | 0 |
07.05.2024 | 6.71 | 6.77 | 6.69 | 6.71 | 4 938 077 | 0 |
06.05.2024 | 6.80 | 6.87 | 6.64 | 6.68 | 5 902 406 | 0 |
03.05.2024 | 6.82 | 6.89 | 6.70 | 6.74 | 5 606 245 | 0 |
02.05.2024 | 6.76 | 6.85 | 6.62 | 6.72 | 4 816 988 | 0 |
01.05.2024 | 6.74 | 6.80 | 6.55 | 6.64 | 4 807 804 | 0 |
30.04.2024 | 6.75 | 6.81 | 6.71 | 6.73 | 4 410 281 | 0 |
29.04.2024 | 6.83 | 6.88 | 6.80 | 6.83 | 3 654 583 | 0 |
26.04.2024 | 6.74 | 6.88 | 6.71 | 6.80 | 2 679 929 | 0 |
25.04.2024 | 6.75 | 6.79 | 6.64 | 6.69 | 3 455 631 | 0 |
24.04.2024 | 6.85 | 6.90 | 6.76 | 6.85 | 4 388 213 | 0 |
23.04.2024 | 6.79 | 6.93 | 6.77 | 6.85 | 3 952 657 | 0 |
22.04.2024 | 6.77 | 6.88 | 6.75 | 6.78 | 5 298 508 | 0 |
19.04.2024 | 6.59 | 6.82 | 6.59 | 6.73 | 4 537 284 | 0 |
18.04.2024 | 6.55 | 6.70 | 6.53 | 6.61 | 3 761 960 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus