111.04
price up icon2.85%   3.08
after-market 시간 외 거래: 111.48 0.44 +0.40%
loading

Umb Financial Corp 주식 (UMBF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $111.2 $107.2 $4.00 447,577.0 +2.85%
2024-11-04 $109.1 $105.6 $3.57 461,113.0 -0.30%
2024-11-01 $110.9 $107.7 $3.20 404,555.0 -1.32%
2024-10-31 $112.6 $109.7 $2.98 464,467.0 -1.27%
2024-10-30 $113.6 $106.9 $6.69 824,787.0 +4.20%
2024-10-29 $107.1 $105.9 $1.28 412,722.0 -0.36%
2024-10-28 $107.4 $104.6 $2.79 405,952.0 +2.86%
2024-10-25 $107.2 $103.8 $3.38 563,135.0 -1.65%
2024-10-24 $107.4 $104.6 $2.79 405,080.0 -0.73%
2024-10-23 $107.2 $105.4 $1.83 216,110.0 -0.20%
2024-10-22 $107.1 $105.7 $1.41 256,506.0 +0.17%
2024-10-21 $109.9 $106.5 $3.41 317,912.0 -2.49%
2024-10-18 $111.8 $109.2 $2.57 365,387.0 -2.08%
2024-10-17 $112.2 $110.7 $1.49 281,293.0 +0.44%
2024-10-16 $113.3 $110.8 $2.48 365,667.0 +0.66%
2024-10-15 $112.4 $109.0 $3.43 392,771.0 +1.01%
2024-10-14 $110.3 $108.0 $2.31 143,733.0 +0.33%
2024-10-11 $110.0 $106.3 $3.68 369,322.0 +3.28%
2024-10-10 $105.7 $103.2 $2.44 231,069.0 +0.51%
2024-10-09 $106.2 $103.9 $2.34 157,535.0 +1.06%
2024-10-08 $105.2 $103.8 $1.45 272,939.0 -0.35%

Umb Financial Corp 주식 (UMBF) 연도별 가격 이력

이 심층 분석에서는 Umb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Umb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Umb Financial Corp 주식 (UMBF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $111.2 $105.6 $5.61 1,760,822.0 +1.19%
2024-10 $113.6 $100.2 $13.33 7,952,464.0 +4.40%
2024-09 $109.4 $98.16 $11.26 7,778,386.0 +1.47%
2024-08 $105.7 $87.40 $18.32 7,766,311.0 +1.54%
2024-07 $105.2 $81.01 $24.20 10,751,278.0 +22.30%
2024-06 $83.64 $78.91 $4.73 7,021,618.0 +1.19%
2024-05 $87.21 $78.56 $8.65 11,338,360.0 +3.49%
2024-04 $87.00 $76.00 $11.00 7,496,204.0 -8.43%
2024-03 $87.36 $78.41 $8.95 4,446,522.0 +6.59%
2024-02 $84.41 $77.59 $6.82 4,749,255.0 -1.08%
2024-01 $86.24 $76.73 $9.51 4,376,000.0 -1.26%

Umb Financial Corp 주식 (UMBF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $85.36 $71.04 $14.32 7,525,610.0 +16.59%
2023-11 $74.13 $61.99 $12.13 6,517,411.0 +14.25%
2023-10 $66.16 $57.91 $8.25 5,040,264.0 +1.08%
2023-09 $65.35 $59.92 $5.43 5,410,927.0 -1.84%
2023-08 $72.72 $62.77 $9.95 5,792,288.0 -10.97%
2023-07 $72.91 $57.84 $15.07 13,657,160.0 +16.58%
2023-06 $68.14 $56.00 $12.14 8,726,751.0 +7.52%
2023-05 $63.70 $50.68 $13.02 8,155,971.0 -10.96%
2023-04 $64.58 $55.70 $8.88 11,851,772.0 +10.20%
2023-03 $90.64 $51.28 $39.36 15,093,040.0 -36.33%
2023-02 $92.68 $88.87 $3.81 3,824,522.0 +0.52%
2023-01 $90.61 $80.57 $10.04 4,617,346.0 +7.99%

Umb Financial Corp 주식 (UMBF) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $85.79 $76.97 $8.82 4,234,542.0 -2.34%
2022-11 $87.77 $79.56 $8.21 3,290,315.0 +2.76%
2022-10 $92.70 $77.48 $15.22 4,986,982.0 -1.27%
2022-09 $92.27 $83.80 $8.47 3,721,411.0 -5.79%
2022-08 $99.19 $89.02 $10.17 3,532,501.0 -1.14%
2022-07 $94.22 $82.68 $11.54 4,071,832.0 +5.11%
2022-06 $93.50 $81.57 $11.93 4,853,360.0 -6.77%
2022-05 $93.76 $85.97 $7.79 4,527,250.0 +2.41%
2022-04 $99.27 $89.71 $9.56 4,542,428.0 -7.18%
2022-03 $103.0 $95.01 $7.94 5,176,358.0 -4.61%
2022-02 $106.1 $95.63 $10.45 4,044,531.0 +3.46%
2022-01 $112.2 $94.52 $17.72 8,029,818.0 -7.22%
banks_regional NWG
$10.21
price up icon 1.59%
banks_regional LYG
$2.85
price up icon 0.71%
banks_regional MFG
$4.38
price up icon 1.62%
banks_regional TFC
$42.32
price up icon 0.59%
$6.29
price up icon 3.45%
banks_regional NU
$14.67
price up icon 2.09%
자본화:     |  볼륨(24시간):