XNAS
Datos históricos de United Airlines Holdings, Inc.
United Airlines Holdings, Inc. · UAL
$107.58
▼ -0.05 (-0.05%)
Última operación · 10/10/2026, 17:41:05 UTC
- Variación en el periodo
- +11.16%
- Máximo
- US$138.77
- 30 de junio de 2026
- Mínimo
- US$84.64
- 30 de marzo de 2026
- Volumen medio diario
- 5.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 106.53 | 107.69 | 104.29 | 107.46 | +0.01% | 4.66 M |
| 8 oct 2026 | 107.87 | 109.57 | 105.58 | 107.44 | −2.48% | 6.34 M |
| 7 oct 2026 | 109.40 | 110.68 | 108.93 | 110.17 | −1.52% | 5.33 M |
| 6 oct 2026 | 111.98 | 115.20 | 110.72 | 111.87 | +1.70% | 5.31 M |
| 5 oct 2026 | 113.15 | 113.40 | 109.52 | 110.00 | −2.23% | 4.94 M |
| 2 oct 2026 | 114.75 | 114.76 | 111.36 | 112.51 | +0.65% | 4.03 M |
| 1 oct 2026 | 110.96 | 111.89 | 109.08 | 111.78 | +0.75% | 4.37 M |
| 30 sep 2026 | 112.56 | 112.93 | 110.34 | 110.95 | −1.51% | 4.08 M |
| 29 sep 2026 | 113.68 | 113.79 | 111.13 | 112.65 | +1.02% | 3.09 M |
| 28 sep 2026 | 111.99 | 113.25 | 108.60 | 111.51 | −2.18% | 4 M |
| 25 sep 2026 | 113.21 | 115.71 | 110.72 | 113.99 | +2.52% | 3.42 M |
| 24 sep 2026 | 109.66 | 113.00 | 108.05 | 111.19 | +0.42% | 4 M |
| 23 sep 2026 | 113.91 | 114.30 | 110.47 | 110.72 | −3.90% | 3.77 M |
| 22 sep 2026 | 116.60 | 118.26 | 114.15 | 115.21 | +0.72% | 5.05 M |
| 21 sep 2026 | 111.80 | 114.65 | 110.59 | 114.39 | +5.22% | 4.78 M |
| 18 sep 2026 | 107.71 | 109.42 | 107.07 | 108.71 | +0.99% | 4.66 M |
| 17 sep 2026 | 109.40 | 109.80 | 107.34 | 107.64 | +1.26% | 3.24 M |
| 16 sep 2026 | 108.30 | 109.78 | 104.59 | 106.30 | −0.58% | 4.14 M |
| 15 sep 2026 | 109.58 | 109.58 | 105.18 | 106.92 | −1.87% | 3.94 M |
| 14 sep 2026 | 106.11 | 109.85 | 106.08 | 108.96 | −0.78% | 3.88 M |
| 11 sep 2026 | 108.55 | 110.77 | 108.36 | 109.82 | +3.13% | 5.65 M |
| 10 sep 2026 | 105.49 | 107.89 | 104.64 | 106.49 | −0.59% | 3.77 M |
| 9 sep 2026 | 106.66 | 107.91 | 105.77 | 107.12 | −1.03% | 2.71 M |
| 8 sep 2026 | 109.90 | 110.49 | 108.06 | 108.24 | −2.82% | 2.92 M |
| 4 sep 2026 | 109.14 | 111.58 | 108.95 | 111.38 | +2.50% | 2.93 M |
| 3 sep 2026 | 109.00 | 109.60 | 107.03 | 108.66 | +0.29% | 3.05 M |
| 2 sep 2026 | 106.80 | 109.87 | 106.25 | 108.35 | +3.56% | 4.19 M |
| 1 sep 2026 | 106.79 | 107.71 | 104.15 | 104.63 | −3.11% | 5.27 M |
| 31 ago 2026 | 108.87 | 109.00 | 107.42 | 107.99 | −2.36% | 3.4 M |
| 28 ago 2026 | 113.24 | 113.98 | 110.21 | 110.60 | −1.59% | 2.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.