54.96
0.24%
-0.13
시장 영업 전:
54.95
-0.010
-0.02%
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-15 | $55.39 | $54.83 | $0.565 | 7,116,239.0 | -0.24% |
2024-05-14 | $55.22 | $54.80 | $0.4168 | 7,562,580.0 | +1.27% |
2024-05-13 | $54.68 | $53.20 | $1.48 | 7,564,747.0 | +3.19% |
2024-05-10 | $53.37 | $52.46 | $0.91 | 3,507,498.0 | +0.17% |
2024-05-09 | $53.17 | $52.58 | $0.59 | 3,529,439.0 | -0.74% |
2024-05-08 | $53.50 | $52.63 | $0.87 | 4,892,493.0 | +0.63% |
2024-05-07 | $53.35 | $52.57 | $0.7801 | 6,160,714.0 | -2.37% |
2024-05-06 | $54.06 | $51.70 | $2.36 | 8,663,233.0 | +4.49% |
2024-05-03 | $52.75 | $51.23 | $1.52 | 7,255,815.0 | -0.06% |
2024-05-02 | $51.81 | $50.92 | $0.8961 | 7,443,835.0 | +1.99% |
2024-05-01 | $51.51 | $49.73 | $1.78 | 9,700,989.0 | -1.54% |
2024-04-30 | $52.68 | $51.41 | $1.27 | 7,273,575.0 | -2.85% |
2024-04-29 | $53.13 | $52.16 | $0.975 | 5,436,799.0 | +0.25% |
2024-04-26 | $53.51 | $52.29 | $1.22 | 6,393,948.0 | -1.25% |
2024-04-25 | $53.84 | $51.32 | $2.52 | 8,865,175.0 | +1.59% |
2024-04-24 | $53.95 | $52.11 | $1.84 | 9,793,022.0 | -2.52% |
2024-04-23 | $54.67 | $52.81 | $1.86 | 12,693,792.0 | +0.17% |
2024-04-22 | $54.15 | $51.53 | $2.62 | 16,361,580.0 | +4.98% |
2024-04-19 | $53.10 | $50.90 | $2.20 | 16,975,645.0 | -0.08% |
2024-04-18 | $51.88 | $49.20 | $2.68 | 37,291,525.0 | +5.50% |
2024-04-17 | $49.14 | $44.11 | $5.03 | 67,174,525.0 | +17.45% |
2024-04-16 | $41.72 | $40.10 | $1.62 | 17,252,060.0 | +1.12% |
United Airlines Holdings Inc 주식 (UAL) 연도별 가격 이력
이 심층 분석에서는 United Airlines Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Airlines Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $55.39 | $49.73 | $5.66 | 80,513,821.0 | +6.80% |
2024-04 | $54.67 | $40.10 | $14.57 | 301,481,803.0 | +7.48% |
2024-03 | $47.99 | $40.83 | $7.16 | 155,145,206.0 | +5.25% |
2024-02 | $46.25 | $39.71 | $6.54 | 153,147,165.0 | +9.93% |
2024-01 | $44.54 | $37.68 | $6.86 | 235,543,182.0 | +0.29% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $43.87 | $39.11 | $4.76 | 152,952,206.0 | +4.72% |
2023-11 | $41.38 | $34.49 | $6.88 | 147,216,075.0 | +12.54% |
2023-10 | $42.60 | $33.68 | $8.92 | 211,619,511.0 | -17.23% |
2023-09 | $50.16 | $41.62 | $8.54 | 115,689,614.0 | -15.08% |
2023-08 | $54.91 | $48.52 | $6.39 | 106,011,310.0 | -8.29% |
2023-07 | $58.23 | $52.82 | $5.41 | 145,912,381.0 | -1.02% |
2023-06 | $56.97 | $47.05 | $9.92 | 130,577,372.0 | +15.60% |
2023-05 | $49.05 | $42.59 | $6.45 | 141,132,842.0 | +8.37% |
2023-04 | $46.30 | $41.05 | $5.25 | 162,999,279.0 | -1.02% |
2023-03 | $55.04 | $40.43 | $14.61 | 189,284,890.0 | -14.84% |
2023-02 | $52.34 | $47.77 | $4.57 | 114,143,950.0 | +6.13% |
2023-01 | $53.26 | $36.81 | $16.45 | 231,075,404.0 | +29.87% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $45.97 | $37.17 | $8.80 | 163,059,591.0 | -14.65% |
2022-11 | $45.57 | $40.07 | $5.50 | 128,332,184.0 | +2.53% |
2022-10 | $44.17 | $31.58 | $12.59 | 237,743,190.0 | +32.43% |
2022-09 | $40.26 | $31.80 | $8.46 | 210,624,465.0 | -7.08% |
2022-08 | $40.77 | $34.97 | $5.80 | 174,938,135.0 | -4.73% |
2022-07 | $41.97 | $34.44 | $7.53 | 229,182,482.0 | +3.75% |
2022-06 | $48.31 | $33.73 | $14.58 | 253,884,605.0 | -25.64% |
2022-05 | $52.13 | $40.11 | $12.02 | 281,411,848.0 | -5.68% |
2022-04 | $53.12 | $41.08 | $12.04 | 297,358,445.0 | +8.93% |
2022-03 | $46.86 | $30.54 | $16.32 | 437,208,921.0 | +4.41% |
2022-02 | $50.94 | $40.43 | $10.51 | 241,574,266.0 | +3.54% |
2022-01 | $49.27 | $38.79 | $10.48 | 245,247,475.0 | -2.06% |
자본화:
|
볼륨(24시간):