Marchés français ouverture 3 h 33 min

U-Haul Holding Company (UHAL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
64,98+0,21 (+0,32 %)
À la clôture : 04:00PM EDT
63,74 -1,24 (-1,91 %)
Échanges après Bourse : 04:03PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202464,2464,9963,4664,9864,9878 400
23 avr. 202463,4965,1763,4964,7764,7752 700
22 avr. 202463,1664,3162,6463,7163,7180 800
19 avr. 202463,2163,9462,6763,2063,2069 100
18 avr. 202462,7663,5962,7563,0063,0095 100
17 avr. 202462,7562,9761,7062,8862,88100 900
16 avr. 202462,5963,0061,7662,4562,4566 300
15 avr. 202464,0364,6062,8263,1963,1985 300
12 avr. 202464,5964,5963,5663,8663,8649 900
11 avr. 202464,9865,2964,5565,1665,1667 200
10 avr. 202466,7166,7164,1464,8264,8278 000
09 avr. 202467,4968,1667,4968,1168,1147 600
08 avr. 202466,5667,6566,5667,3067,3077 400
05 avr. 202466,3966,9565,9266,2466,2471 300
04 avr. 202467,7169,5766,6066,6066,6098 100
03 avr. 202466,6167,9566,2166,8566,8553 800
02 avr. 202467,3667,4066,4367,0467,0495 000
01 avr. 202467,7068,1567,1468,0668,06115 300
28 mars 202466,7367,6766,5467,5467,5496 700
27 mars 202466,0166,7565,6666,3166,31101 300
26 mars 202466,3066,3065,2765,3365,3384 400
25 mars 202466,3167,1065,6766,0066,0055 600
22 mars 202467,1367,7966,1066,1366,1370 200
21 mars 202466,9668,2866,4567,4967,4975 000
20 mars 202465,7067,1065,2866,7466,7473 400
19 mars 202465,0365,9865,0365,6465,6447 600
18 mars 202465,5666,8365,0965,1165,11106 000
15 mars 202466,3366,8365,5365,7165,71127 700
14 mars 202466,6066,6065,3566,3366,33105 700
13 mars 202466,1967,1666,1966,8566,8552 600
12 mars 202465,3766,6665,3766,4666,4645 000
11 mars 202465,8265,8265,0065,6465,6448 700
08 mars 202467,6168,0065,5365,8665,8651 100
07 mars 202465,3067,2665,3067,2667,26115 400
06 mars 202465,4365,5264,4664,9864,9896 500
05 mars 202465,3666,7664,9565,1165,11104 500
04 mars 202465,3465,5264,0665,4965,4959 100
01 mars 202464,4565,7264,0665,1365,1377 900
29 févr. 202464,1564,6963,5364,3864,3895 400
28 févr. 202463,3763,7263,2263,3763,3757 400
27 févr. 202463,9364,2063,6663,7563,7577 600
26 févr. 202464,5164,9563,5863,8263,8291 300
23 févr. 202465,5165,8564,8564,8864,8876 700
22 févr. 202466,2966,6465,0865,3665,3681 200
21 févr. 202466,2167,0966,1266,4366,4384 000
20 févr. 202466,2066,7865,6966,5666,5684 200
16 févr. 202467,9068,3266,5366,7566,75144 400
15 févr. 202464,9467,8664,9467,8667,86119 800
14 févr. 202463,9965,1163,7764,9464,9480 400
13 févr. 202463,5864,1962,3163,3863,38130 100
12 févr. 202464,0365,0363,6164,7664,76121 400
09 févr. 202462,1763,9761,8363,7763,77143 500
08 févr. 202464,6364,6361,3962,1962,19292 000
07 févr. 202466,5067,6465,7266,9166,91125 100
06 févr. 202466,0066,8966,0066,3666,3669 600
05 févr. 202466,2466,4165,3466,0466,0454 700
02 févr. 202466,3867,0265,9366,6666,6665 500
01 févr. 202466,7067,0865,2966,8866,8883 000
31 janv. 202467,7168,3966,2666,2666,26105 200
30 janv. 202467,5567,9267,2067,8267,8257 000
29 janv. 202467,1167,9466,7567,9367,9348 600
26 janv. 202467,2867,7866,8367,0267,0254 200
25 janv. 202466,6267,3166,3467,1967,1954 500
24 janv. 202467,0067,0665,5065,9365,9357 000
23 janv. 202467,5367,9266,2966,4566,4564 300
22 janv. 202467,0767,5666,5867,3067,3071 900
19 janv. 202465,6267,0265,2966,6166,6198 800
18 janv. 202465,5465,9865,3765,5965,5998 000
17 janv. 202464,6265,3464,1365,2465,2490 800
16 janv. 202465,5266,1165,2565,8165,81123 100
12 janv. 202466,8767,1365,8066,3666,36115 800
11 janv. 202467,0267,0265,6066,5566,55116 700
10 janv. 202466,9067,4466,5967,2767,2783 400
09 janv. 202466,9867,3166,4967,3167,3193 400
08 janv. 202466,9867,4266,4067,4267,42180 100
05 janv. 202466,1268,6866,1267,1667,16205 400
04 janv. 202466,7967,5766,4066,4066,40127 300
03 janv. 202470,5270,5267,0467,1467,14185 100
02 janv. 202471,4772,0370,5671,1171,11242 200
29 déc. 202371,6272,2671,5171,8071,80205 200
28 déc. 202372,3272,6071,8572,0072,00139 100
27 déc. 202372,3673,0371,9272,2772,27102 200
26 déc. 202370,5972,1570,3072,0672,06102 600
22 déc. 202369,0070,8868,9570,4570,4598 500
21 déc. 202367,8668,8967,0868,8968,8999 500
20 déc. 202367,2068,4066,9167,0667,06120 000
19 déc. 202366,2667,6866,2467,5367,53111 500
18 déc. 202364,5666,3164,0165,9565,95176 500
15 déc. 202363,7664,3363,0963,9763,97212 300
14 déc. 202361,4363,9461,3263,9263,92192 800
13 déc. 202358,2060,6658,1660,4160,41140 800
12 déc. 202359,5359,5358,3458,4458,4454 700
11 déc. 202358,3759,6958,3759,2659,2660 900
08 déc. 202359,8960,3758,6258,8258,8278 100
07 déc. 202357,6459,3357,6459,2959,29110 600
06 déc. 202358,5058,8757,6257,6757,67111 500
05 déc. 202358,6858,6857,3158,1058,1078 600
04 déc. 202358,0059,8958,0058,7458,74147 400
01 déc. 202356,3058,6056,2358,4458,4493 500
30 nov. 202356,0156,9155,4656,6156,61108 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...