Stockscreener 앱 받기
95.21
0.55%
0.5757
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $95.99 | $93.71 | $2.28 | 3,510,040.0 | +0.58% |
| 2024-11-20 | $95.00 | $91.24 | $3.76 | 5,262,391.0 | +0.39% |
| 2024-11-19 | $95.19 | $88.60 | $6.59 | 6,848,295.0 | +4.29% |
| 2024-11-18 | $91.12 | $88.90 | $2.22 | 3,942,920.0 | -0.87% |
| 2024-11-15 | $92.71 | $90.56 | $2.15 | 4,460,800.0 | +0.01% |
| 2024-11-14 | $93.33 | $90.60 | $2.73 | 6,035,203.0 | +1.54% |
| 2024-11-13 | $92.28 | $89.14 | $3.14 | 7,997,704.0 | +0.73% |
| 2024-11-12 | $89.24 | $87.06 | $2.18 | 5,900,742.0 | -0.34% |
| 2024-11-11 | $89.60 | $87.34 | $2.26 | 5,495,324.0 | +2.19% |
| 2024-11-08 | $87.87 | $85.60 | $2.27 | 4,284,678.0 | +2.43% |
| 2024-11-07 | $87.84 | $85.36 | $2.48 | 5,237,223.0 | -2.45% |
| 2024-11-06 | $87.84 | $84.30 | $3.54 | 11,442,116.0 | +9.43% |
| 2024-11-05 | $80.09 | $77.26 | $2.83 | 4,470,881.0 | +3.60% |
| 2024-11-04 | $80.29 | $77.14 | $3.15 | 6,380,581.0 | -3.99% |
| 2024-11-01 | $81.35 | $78.79 | $2.56 | 6,564,946.0 | +2.81% |
| 2024-10-31 | $81.05 | $78.12 | $2.93 | 6,726,301.0 | -2.69% |
| 2024-10-30 | $80.82 | $76.67 | $4.15 | 9,471,397.0 | +4.54% |
| 2024-10-29 | $77.62 | $75.15 | $2.47 | 5,038,590.0 | +1.10% |
| 2024-10-28 | $77.94 | $76.07 | $1.87 | 6,636,101.0 | +1.94% |
| 2024-10-25 | $76.08 | $73.94 | $2.14 | 7,551,736.0 | +0.17% |
| 2024-10-24 | $75.41 | $72.92 | $2.49 | 5,862,381.0 | +1.44% |
| 2024-10-23 | $74.44 | $72.89 | $1.55 | 5,002,774.0 | -1.40% |
| 2024-10-22 | $74.72 | $72.57 | $2.15 | 6,557,809.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $95.99 | $77.14 | $18.85 | 87,833,844.0 | +21.61% |
| 2024-10 | $81.05 | $54.64 | $26.41 | 206,802,292.0 | +37.15% |
| 2024-09 | $60.23 | $43.52 | $16.71 | 149,745,201.0 | +29.56% |
| 2024-08 | $45.87 | $37.02 | $8.85 | 142,131,854.0 | -3.04% |
| 2024-07 | $49.67 | $43.73 | $5.94 | 175,256,111.0 | -6.66% |
| 2024-06 | $55.12 | $46.75 | $8.37 | 123,195,326.0 | -8.17% |
| 2024-05 | $56.17 | $48.27 | $7.90 | 140,248,296.0 | +2.97% |
| 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% |
1.62%
0.94%
자본화:
|
볼륨(24시간):