Marchés français ouverture 5 h 35 min

Uber Technologies, Inc. (UBER)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
51,45-2,46 (-4,56 %)
À la clôture : 4:00PM EST

50,38 -1,07 (-2,08 %)
Échanges après Bourse : 8:00PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202154,5854,6050,8651,4551,4526 885 878
24 févr. 202154,9555,1553,6653,9153,9124 606 200
23 févr. 202153,5056,3751,8956,0056,0023 937 600
22 févr. 202157,7658,1054,8255,3155,3125 547 000
19 févr. 202158,3660,4658,1158,3958,3928 088 900
18 févr. 202160,0060,2958,2359,0059,0015 104 900
17 févr. 202160,3360,9558,9560,8160,8112 656 100
16 févr. 202161,0261,3159,8460,5260,5215 397 700
12 févr. 202160,1260,9359,3160,6360,6314 588 100
11 févr. 202163,2564,0560,4060,7160,7141 332 900
10 févr. 202162,0063,5060,8063,1863,1836 972 900
09 févr. 202158,9161,0658,6259,6159,6123 510 700
08 févr. 202159,7060,1158,6959,2959,2918 403 700
05 févr. 202158,1658,7157,3758,5858,5815 705 700
04 févr. 202156,4557,8556,1157,8557,8513 841 600
03 févr. 202157,8758,1356,7457,1257,1213 519 000
02 févr. 202155,1158,0354,8956,4656,4630 286 800
01 févr. 202152,1252,9051,3552,7652,7615 570 900
29 janv. 202150,6351,4949,6350,9350,9318 743 200
28 janv. 202150,1252,5249,8851,5851,5828 114 700
27 janv. 202149,9750,8647,1548,1148,1133 283 400
26 janv. 202154,6255,5251,5351,9251,9225 677 000
25 janv. 202154,5054,5249,6554,2954,2940 890 100
22 janv. 202155,2555,4754,0154,3154,3119 570 500
21 janv. 202156,5757,0055,3155,7955,7913 432 000
20 janv. 202157,0057,9855,4756,3856,3816 904 300
19 janv. 202156,3956,8455,0056,3056,3016 953 700
15 janv. 202157,4957,9055,0055,5255,5223 708 800
14 janv. 202160,0060,0356,7056,9156,9126 561 000
13 janv. 202158,5459,8857,5359,4059,4024 178 500
12 janv. 202155,5059,3955,0058,5458,5452 151 400
11 janv. 202153,1155,0052,9954,5954,5923 213 800
08 janv. 202154,4054,7952,5853,2853,2837 999 400
07 janv. 202153,3756,2553,2056,1356,1323 737 500
06 janv. 202153,3154,0752,0052,4852,4817 738 100
05 janv. 202151,0054,1950,7654,0154,0121 403 200
04 janv. 202152,2252,3249,6351,1451,1417 291 800
31 déc. 202053,2853,2851,0051,0051,0013 282 800
30 déc. 202052,7253,8552,2253,1553,159 518 600
29 déc. 202052,3352,9951,4752,2752,2710 140 600
28 déc. 202053,0253,1351,5651,9751,9712 059 000
24 déc. 202053,6053,6352,2952,8852,886 316 800
23 déc. 202053,8054,0952,9953,7153,7112 671 100
22 déc. 202052,1154,3651,9253,7853,7823 871 800
21 déc. 202049,0052,3548,7951,8051,8023 562 900
18 déc. 202050,8150,9549,5250,6250,6224 355 200
17 déc. 202050,5951,3050,1750,6350,6319 688 300
16 déc. 202051,1851,6850,2950,4950,4919 577 800
15 déc. 202052,1252,8350,8751,0051,0017 504 700
14 déc. 202053,2753,4451,2451,4651,4619 048 500
11 déc. 202054,4755,0352,3352,6352,6316 817 900
10 déc. 202052,3354,6251,3054,3554,3520 207 700
09 déc. 202053,9856,0253,0653,7953,7946 777 900
08 déc. 202052,4054,2252,3553,0153,0126 167 300
07 déc. 202054,5954,8753,6553,8053,8013 764 400
04 déc. 202052,7154,8652,7154,8654,8622 207 900
03 déc. 202053,3053,4952,1252,5252,5213 122 400
02 déc. 202049,2653,4548,5353,0953,0930 381 500
01 déc. 202050,0051,4149,0749,6349,6320 619 100
30 nov. 202050,2251,0148,5349,6649,6617 221 500
27 nov. 202050,9351,1950,2050,7250,728 339 200
25 nov. 202051,2751,4549,9250,8050,8011 641 600
24 nov. 202050,6252,1550,4851,2651,2616 216 200
23 nov. 202048,6650,8848,5150,0450,0417 147 100
20 nov. 202049,9850,7548,2748,4348,4317 330 400
19 nov. 202049,1049,9148,6549,2649,2613 480 300
18 nov. 202048,7749,9548,3349,1149,1117 783 500
17 nov. 202048,7249,6248,5048,8948,8916 638 300
16 nov. 202048,7450,0948,4849,2149,2129 301 700
13 nov. 202047,1147,7945,9347,6147,6115 552 400
12 nov. 202045,3947,4745,0546,4046,4016 251 600
11 nov. 202046,7247,5245,9146,2346,2319 213 700
10 nov. 202046,7449,3646,0447,0047,0033 079 800
09 nov. 202048,0149,6247,3048,1848,1861 632 300
06 nov. 202042,0945,3841,6244,8744,8757 670 700
05 nov. 202040,3342,0540,0141,9641,9634 177 600
04 nov. 202040,6642,1539,0040,9940,99101 818 200
03 nov. 202035,2736,1535,1535,7735,7716 208 800
02 nov. 202034,1535,0534,0634,8134,8118 350 500
30 oct. 202033,9134,3933,1533,4133,4113 506 200
29 oct. 202033,7134,9433,3334,0634,0613 735 300
28 oct. 202033,6233,6632,9033,6533,6515 787 900
27 oct. 202035,5135,7034,0234,1634,1613 692 100
26 oct. 202036,5036,7435,1235,4935,4912 511 700
23 oct. 202036,5036,9935,9236,7536,7515 960 600
22 oct. 202035,4236,8934,9236,7036,7014 243 600
21 oct. 202036,2536,2534,8835,2035,2019 058 700
20 oct. 202034,5336,7634,5336,3136,3129 820 700
19 oct. 202034,1634,5934,0034,2234,2219 278 600
16 oct. 202034,7834,8033,6133,7233,7214 899 700
15 oct. 202034,6834,8134,0234,2634,2615 443 800
14 oct. 202035,6936,0935,0835,1135,1115 397 200
13 oct. 202036,2236,2335,0235,5635,5615 463 100
12 oct. 202037,5637,5636,1736,2636,2616 569 400
09 oct. 202037,9138,3537,1937,2737,2713 172 000
08 oct. 202037,0037,8336,9637,3437,3412 212 400
07 oct. 202036,5937,1136,3736,7836,7813 782 100
06 oct. 202037,1737,3736,0436,2636,2613 074 700
05 oct. 202037,7038,0036,8837,1437,1413 093 100
02 oct. 202036,0037,9935,9437,7237,7220 123 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...