UHAL - U-Haul Holding Company

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 juin 202356,1756,5755,4556,2856,28157 074
07 juin 202355,3656,3255,1256,3256,32155 800
06 juin 202353,4055,7253,4055,0855,08174 600
05 juin 202354,4755,1853,4153,7553,75214 100
02 juin 202352,0454,7751,7354,6054,60291 500
01 juin 202352,7753,0050,3951,5151,51653 000
31 mai 202360,1760,3052,6152,7752,771 398 200
30 mai 202363,0964,0662,7063,0063,00247 000
26 mai 202362,7763,8962,7763,1863,18117 000
25 mai 202362,7563,3561,8362,5762,57176 000
24 mai 202363,0263,0261,6962,8462,84239 400
23 mai 202363,7564,8063,4063,6163,61219 200
22 mai 202363,2264,3662,4564,0564,05230 800
19 mai 202363,8563,9362,5762,8362,83217 900
18 mai 202362,3063,5062,3063,3363,33125 600
17 mai 202362,3263,0061,5562,5062,5081 700
16 mai 202361,2061,5460,2861,2961,29179 200
15 mai 202361,3361,8860,7661,6861,6895 500
12 mai 202362,0362,4461,3061,5061,50195 100
11 mai 202361,3761,7560,7161,6161,6190 800
10 mai 202361,9762,0060,6461,4861,48112 400
09 mai 202361,6061,8960,8861,3561,35140 300
08 mai 202361,8762,2961,2262,1962,19116 600
05 mai 202360,6962,2860,6961,8461,84135 000
04 mai 202360,3860,5458,8660,2160,21213 800
03 mai 202360,9661,5160,4960,9360,93171 200
02 mai 202361,5061,5059,7560,6160,61123 500
01 mai 202360,8061,5460,7661,5061,50192 800
28 avr. 202360,4661,8560,4661,0661,06139 800
27 avr. 202358,9360,4658,9360,3560,35143 600
26 avr. 202359,1759,9058,5258,5958,59173 800
25 avr. 202361,1761,1759,5459,5859,58172 900
24 avr. 202361,0461,7760,8361,7761,77106 900
21 avr. 202360,9360,9560,0660,8860,88164 500
20 avr. 202361,0261,2960,4260,5960,59147 900
19 avr. 202360,1361,0859,9361,0361,03101 700
18 avr. 202360,3261,1560,3260,4260,42119 200
17 avr. 202360,5560,9959,8460,3260,32127 600
14 avr. 202360,1860,8959,5960,2360,23177 000
13 avr. 202361,2361,3160,3160,3160,31193 200
12 avr. 202361,4561,4760,4461,0161,01152 400
11 avr. 202359,7861,1559,6860,8560,85181 100
10 avr. 202357,6159,8157,6159,5959,59793 500
06 avr. 202357,2158,0357,2157,6857,68246 100
05 avr. 202357,5558,2057,1257,3457,34168 100
04 avr. 202359,6559,6557,7757,9257,92177 600
03 avr. 202359,6560,0858,6259,2759,27198 400
31 mars 202359,0359,6858,5759,6559,65183 800
30 mars 202358,6659,1158,2659,0159,01160 700
29 mars 202356,8858,2356,6758,0658,06196 800
28 mars 202355,5457,1855,5156,3956,39270 700
27 mars 202354,4755,8254,2755,1455,14150 800
24 mars 202353,9354,2953,3954,1754,17244 400
23 mars 202355,4956,7354,2754,5554,55247 000
22 mars 202357,0657,3355,4455,4555,45182 600
21 mars 202356,7157,6156,5957,1857,18189 400
20 mars 202356,9457,7655,9456,0556,05230 800
17 mars 202358,2458,2456,4656,9456,94451 900
16 mars 202356,2958,3056,0558,2458,24301 900
15 mars 202357,4058,2056,4456,9156,91352 500
14 mars 202359,9060,2757,4257,9557,95384 100
13 mars 202359,9860,0958,7858,8558,85239 200
10 mars 202362,5962,5960,4260,6960,69312 100
09 mars 202364,0164,3462,5562,5962,59166 600
08 mars 202363,6164,2163,3263,8063,80121 100
07 mars 202364,0264,2863,2263,6163,61187 700
06 mars 202366,0066,1964,1164,1264,12264 100
03 mars 202364,2266,2564,2266,0966,09257 000
02 mars 202362,2964,0961,7863,8263,82224 000
01 mars 202364,0664,5162,7262,7562,75320 700
28 févr. 202364,9265,5464,0564,2164,21263 700
27 févr. 202365,3066,1164,7465,0665,06205 000
24 févr. 202363,3364,5463,0564,5464,54314 200
23 févr. 202363,4264,2063,0163,9963,99244 000
22 févr. 202363,9864,5862,8763,1063,10341 000
21 févr. 202364,0064,5763,5163,6663,66620 700
17 févr. 202364,0064,7363,3664,7164,71287 400
16 févr. 202364,1664,7563,9364,0264,02177 500
15 févr. 202364,1265,6264,1264,9464,94212 900
14 févr. 202365,8865,8863,7664,9964,99275 100
13 févr. 202364,8366,4164,4566,2666,26220 000
10 févr. 202363,7664,9062,7564,8964,89309 600
09 févr. 202365,9266,2463,3063,9363,93648 400
08 févr. 202369,5770,3168,7168,7568,75359 600
07 févr. 202369,8870,5768,2069,2669,26373 200
06 févr. 202368,5469,8768,4069,6769,67234 200
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
*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...