La bourse est fermée

U-Haul Holding Company (UHAL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,72-0,91 (-1,31 %)
À la clôture : 04:00PM EST
67,23 -1,49 (-2,17 %)
Échanges après Bourse : 07:23PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202368,6569,5768,1368,7268,72255 300
02 févr. 202369,4270,0768,6369,6369,63240 900
01 févr. 202367,0268,9166,3968,6968,69218 700
31 janv. 202365,8667,1765,8667,0367,03181 800
30 janv. 202367,0067,4565,5765,5965,59181 600
27 janv. 202366,7667,8166,6067,2067,20227 100
26 janv. 202366,8067,1366,0866,7166,71253 500
25 janv. 202366,2567,0265,3266,3166,31290 200
24 janv. 202365,3167,3765,3167,0267,02348 700
23 janv. 202366,0066,4965,3266,0266,02209 000
20 janv. 202363,6565,9263,0365,7965,79271 200
19 janv. 202365,2265,7163,1363,2663,26286 500
18 janv. 202366,6167,8165,7965,8165,81282 200
17 janv. 202364,8166,4964,7466,2866,28339 700
13 janv. 202365,0165,6864,4364,5164,51241 700
12 janv. 202364,7265,3864,0665,3865,38197 100
11 janv. 202363,6664,5863,3164,5464,54267 400
10 janv. 202362,2662,9862,1562,8462,84264 500
09 janv. 202360,8762,4960,3362,2562,25356 400
06 janv. 202359,8760,3459,2260,3360,33402 600
05 janv. 202359,7660,2358,6059,2859,28434 000
04 janv. 202359,6460,6959,4560,4260,42213 000
03 janv. 202360,6060,6059,2059,5759,57349 900
30 déc. 202260,0060,4359,5060,1960,19239 800
29 déc. 202259,8361,3059,5160,4860,48220 500
28 déc. 202259,8060,2959,3659,3759,37263 600
27 déc. 202259,3759,9658,7859,8559,85255 400
23 déc. 202259,0259,6758,6259,5259,52227 000
22 déc. 202259,2559,6258,2659,1859,18264 100
21 déc. 202259,6360,1959,2359,5859,58282 000
20 déc. 202256,8759,7056,8559,3659,36483 400
19 déc. 202259,7059,7057,2557,4457,44372 900
16 déc. 202262,0862,0859,4859,7859,78788 300
15 déc. 202264,3364,4462,2562,3962,39630 000
14 déc. 202265,1766,7864,5364,9264,92456 100
13 déc. 202266,1766,3264,6065,2665,26524 900
12 déc. 202265,3665,7963,5764,3164,31609 900
09 déc. 202266,0066,5464,2364,3764,37365 600
08 déc. 202264,6266,3464,1566,2066,20532 900
07 déc. 202263,6165,0863,0564,4764,47463 900
06 déc. 202264,1964,1962,8563,6763,67666 800
05 déc. 202266,9066,9063,7964,0164,01671 100
02 déc. 202266,4567,2366,1266,8466,84509 600
01 déc. 202264,7467,2264,0966,7366,73969 200
30 nov. 202261,8064,0761,5563,3063,30979 100
29 nov. 202259,9961,6759,7861,5061,50639 700
28 nov. 202258,7159,6858,4259,6759,67654 600
25 nov. 202258,7359,8758,7059,0259,02134 500
23 nov. 202258,5159,4157,9158,7658,76304 400
22 nov. 202258,0059,1557,8058,6258,62424 500
21 nov. 202257,8059,4057,8058,2358,23633 500
18 nov. 202255,2357,7555,0057,3057,30685 100
17 nov. 202253,5955,4352,1555,2555,25871 500
16 nov. 202251,9255,1551,2654,8254,821 140 800
15 nov. 202251,6952,9750,7952,0752,07737 700
14 nov. 202253,1753,1750,0050,3250,321 152 600
11 nov. 202253,4853,6351,1152,8952,891 163 000
10 nov. 202254,8055,9351,3552,0252,021 511 700
10 nov. 202210:1 Fractionnement d'actions
09 nov. 202252,5852,7850,8851,3551,351 207 000
08 nov. 202253,9054,3552,8952,8952,89676 000
07 nov. 202254,1054,2752,9953,5753,57690 000
04 nov. 202253,5854,1252,8754,0154,01594 000
03 nov. 202253,9854,3453,1353,1353,13758 000
02 nov. 202256,7156,8754,4354,6754,67929 000
01 nov. 202257,8157,8356,0356,6956,69693 000
31 oct. 202258,4858,6957,1657,5257,52949 000
28 oct. 202257,2758,5557,2758,4258,42419 000
27 oct. 202257,2658,1456,9657,3457,34766 000
26 oct. 202258,1359,0856,5956,9256,92886 000
25 oct. 202257,2158,1256,2057,7857,781 230 000
24 oct. 202253,5954,6753,2054,5054,50553 000
21 oct. 202252,4953,6551,9053,4453,44455 000
20 oct. 202252,9353,8051,9652,0852,08569 000
19 oct. 202253,8054,0953,1053,6553,65560 000
18 oct. 202253,9254,5453,5754,1454,14407 000
17 oct. 202252,9353,4252,7053,2053,20533 000
14 oct. 202253,7953,7952,0852,1352,13382 000
13 oct. 202251,5353,7451,1053,2853,28523 000
12 oct. 202252,2952,8251,9152,3652,36361 000
11 oct. 202252,5753,2152,1252,3852,38392 000
10 oct. 202253,6053,9752,9052,9952,99436 000
07 oct. 202255,2755,2853,6453,7053,70484 000
06 oct. 202255,1655,7255,0055,6655,66411 000
05 oct. 202254,6455,7454,5455,3255,32339 000
04 oct. 202255,3055,5154,2755,4455,44480 000
03 oct. 202251,3954,1751,0053,9153,91972 000
30 sept. 202250,5151,6050,5150,9250,92470 000
29 sept. 202250,9051,3350,3750,8750,87459 000
28 sept. 202250,6651,7550,4751,3151,31390 000
27 sept. 202250,3651,2849,7350,3950,39549 000
26 sept. 202249,6950,4749,6449,8749,87739 000
23 sept. 202250,1250,4049,6350,0750,07531 000
22 sept. 202251,8251,8250,4950,6250,62732 000
21 sept. 202252,8153,3651,9351,9951,99707 000
20 sept. 202253,9553,9551,7652,7452,741 041 000
19 sept. 202251,9853,9251,9853,8353,83919 000
16 sept. 202251,6352,0851,1751,5251,521 070 000
15 sept. 202252,5953,0352,0452,3352,33821 000
14 sept. 202252,7952,7951,4452,5552,55767 000
*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...