Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UAL.US
47.07+2.75(+6.20%)(czas lokalny: 16.07.2024 16:00)United Airlines Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 44.25 | 47.11 | 44.25 | 47.07 | 9 820 742 | 0 |
15.07.2024 | 44.75 | 44.99 | 44.12 | 44.32 | 6 330 059 | 0 |
12.07.2024 | 45.38 | 45.80 | 44.55 | 44.72 | 8 991 216 | 0 |
11.07.2024 | 44.66 | 45.72 | 43.73 | 45.64 | 14 191 486 | 0 |
10.07.2024 | 47.62 | 47.62 | 46.88 | 47.15 | 6 847 911 | 0 |
09.07.2024 | 46.97 | 47.71 | 46.66 | 47.20 | 4 660 036 | 0 |
08.07.2024 | 47.56 | 47.73 | 46.71 | 46.82 | 4 774 681 | 0 |
05.07.2024 | 48.30 | 48.47 | 46.52 | 47.00 | 7 251 916 | 0 |
03.07.2024 | 48.43 | 48.83 | 48.10 | 48.51 | 2 874 958 | 0 |
02.07.2024 | 48.37 | 48.49 | 47.80 | 48.20 | 4 879 344 | 0 |
01.07.2024 | 48.72 | 49.16 | 47.99 | 48.33 | 4 213 080 | 0 |
28.06.2024 | 48.25 | 48.88 | 48.02 | 48.66 | 5 293 882 | 0 |
27.06.2024 | 47.85 | 48.53 | 47.45 | 48.20 | 4 649 701 | 0 |
26.06.2024 | 47.79 | 48.59 | 46.75 | 48.07 | 6 387 255 | 0 |
25.06.2024 | 49.16 | 49.85 | 48.50 | 48.52 | 5 750 539 | 0 |
24.06.2024 | 48.41 | 49.83 | 48.26 | 49.18 | 5 554 472 | 0 |
21.06.2024 | 48.69 | 48.71 | 47.77 | 48.18 | 11 116 653 | 0 |
20.06.2024 | 49.43 | 49.98 | 48.70 | 48.90 | 5 801 678 | 0 |
18.06.2024 | 50.32 | 49.58 | 49.58 | 49.58 | 5 051 314 | 0 |
17.06.2024 | 49.68 | 50.62 | 49.40 | 50.36 | 4 999 765 | 0 |
14.06.2024 | 50.99 | 51.11 | 48.46 | 49.69 | 10 772 426 | 0 |
13.06.2024 | 52.65 | 52.86 | 51.06 | 52.07 | 5 466 149 | 0 |
12.06.2024 | 52.85 | 54.13 | 52.50 | 52.93 | 7 595 194 | 0 |
11.06.2024 | 52.75 | 52.84 | 51.85 | 52.05 | 4 620 962 | 0 |
10.06.2024 | 52.57 | 53.48 | 52.28 | 53.03 | 3 521 224 | 0 |
07.06.2024 | 52.72 | 53.34 | 52.61 | 53.00 | 4 695 646 | 0 |
06.06.2024 | 53.31 | 55.12 | 53.03 | 53.30 | 8 653 330 | 0 |
05.06.2024 | 52.11 | 53.68 | 51.38 | 52.91 | 8 902 868 | 0 |
04.06.2024 | 52.64 | 54.02 | 51.73 | 52.34 | 8 538 760 | 0 |
03.06.2024 | 53.50 | 54.60 | 52.22 | 52.72 | 8 790 568 | 0 |
31.05.2024 | 51.88 | 53.10 | 51.65 | 52.99 | 7 740 892 | 0 |
30.05.2024 | 51.96 | 52.12 | 51.16 | 51.34 | 5 399 423 | 0 |
29.05.2024 | 49.53 | 51.92 | 48.27 | 51.83 | 12 342 085 | 0 |
28.05.2024 | 51.85 | 51.93 | 50.43 | 50.64 | 4 741 630 | 0 |
24.05.2024 | 51.91 | 51.73 | 51.73 | 51.73 | 3 489 525 | 0 |
23.05.2024 | 52.68 | 52.68 | 51.40 | 51.76 | 4 764 257 | 0 |
22.05.2024 | 52.88 | 53.40 | 52.21 | 52.42 | 4 725 029 | 0 |
21.05.2024 | 54.44 | 54.60 | 52.95 | 53.03 | 6 767 412 | 0 |
20.05.2024 | 54.99 | 55.27 | 54.56 | 54.62 | 5 517 540 | 0 |
17.05.2024 | 55.25 | 55.84 | 54.84 | 54.97 | 7 157 932 | 0 |
16.05.2024 | 55.44 | 56.17 | 54.65 | 54.78 | 6 892 435 | 0 |
15.05.2024 | 55.25 | 55.39 | 54.83 | 54.96 | 7 519 541 | 0 |
14.05.2024 | 54.80 | 55.22 | 54.80 | 55.09 | 7 654 989 | 0 |
13.05.2024 | 53.23 | 54.68 | 53.20 | 54.40 | 7 633 969 | 0 |
10.05.2024 | 52.98 | 53.37 | 52.46 | 52.72 | 3 534 129 | 0 |
09.05.2024 | 52.96 | 53.17 | 52.58 | 52.63 | 3 540 683 | 0 |
08.05.2024 | 53.12 | 53.50 | 52.63 | 53.02 | 4 853 210 | 0 |
07.05.2024 | 53.26 | 53.35 | 52.57 | 52.69 | 6 193 528 | 0 |
06.05.2024 | 52.00 | 54.06 | 51.70 | 53.97 | 8 713 619 | 0 |
03.05.2024 | 52.00 | 52.75 | 51.23 | 51.65 | 7 315 511 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus