XNYS
Datos históricos de Uber Technologies, Inc.
Uber Technologies, Inc. · UBER
$71.37
▼ -0.14 (-0.20%)
Última operación · 10/10/2026, 17:19:36 UTC
- Variación en el periodo
- −23.44%
- Máximo
- US$100.35
- 3 de noviembre de 2025
- Mínimo
- US$65.41
- 27 de julio de 2026
- Volumen medio diario
- 18.88 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 | 70.24 | 72.08 | 70.20 | 71.51 | +1.81% | 16.57 M |
| 8 oct 2026 | 68.18 | 70.32 | 68.00 | 70.24 | +2.62% | 14.53 M |
| 7 oct 2026 | 68.85 | 69.24 | 68.27 | 68.45 | −0.91% | 11.98 M |
| 6 oct 2026 | 69.56 | 69.94 | 68.76 | 69.08 | −0.58% | 15.07 M |
| 5 oct 2026 | 68.40 | 70.01 | 68.38 | 69.48 | +2.01% | 17.03 M |
| 2 oct 2026 | 68.24 | 68.47 | 67.22 | 68.11 | +0.34% | 15.58 M |
| 1 oct 2026 | 68.54 | 68.91 | 67.32 | 67.88 | −0.92% | 17.75 M |
| 30 sep 2026 | 69.90 | 69.97 | 68.50 | 68.51 | −1.23% | 15.63 M |
| 29 sep 2026 | 68.47 | 69.89 | 68.40 | 69.36 | +1.76% | 14.78 M |
| 28 sep 2026 | 69.36 | 69.68 | 67.73 | 68.16 | −2.10% | 16.75 M |
| 25 sep 2026 | 69.27 | 69.67 | 68.80 | 69.62 | +0.58% | 10.91 M |
| 24 sep 2026 | 69.45 | 70.08 | 68.93 | 69.22 | −0.29% | 14.48 M |
| 23 sep 2026 | 69.56 | 70.04 | 68.55 | 69.42 | −0.67% | 18.01 M |
| 22 sep 2026 | 71.65 | 71.90 | 69.54 | 69.89 | −1.34% | 26.42 M |
| 21 sep 2026 | 70.82 | 71.39 | 70.11 | 70.84 | +0.48% | 16.96 M |
| 18 sep 2026 | 70.90 | 71.00 | 70.06 | 70.50 | −0.52% | 20.65 M |
| 17 sep 2026 | 71.60 | 71.64 | 70.24 | 70.87 | −0.14% | 19.81 M |
| 16 sep 2026 | 71.32 | 71.96 | 70.57 | 70.97 | −0.64% | 17.96 M |
| 15 sep 2026 | 72.33 | 72.42 | 71.31 | 71.43 | −1.65% | 15.52 M |
| 14 sep 2026 | 71.98 | 72.80 | 71.26 | 72.63 | +1.34% | 19.05 M |
| 11 sep 2026 | 72.99 | 73.06 | 71.04 | 71.67 | −1.23% | 25.31 M |
| 10 sep 2026 | 70.38 | 73.48 | 69.24 | 72.56 | +2.08% | 35.4 M |
| 9 sep 2026 | 73.05 | 73.10 | 71.00 | 71.08 | −2.80% | 21.83 M |
| 8 sep 2026 | 75.62 | 75.62 | 72.72 | 73.13 | −3.47% | 25.92 M |
| 4 sep 2026 | 76.15 | 76.86 | 75.21 | 75.76 | −0.26% | 14.42 M |
| 3 sep 2026 | 77.34 | 78.35 | 75.19 | 75.96 | −0.64% | 14.42 M |
| 2 sep 2026 | 76.05 | 77.24 | 75.36 | 76.45 | +1.61% | 13.01 M |
| 1 sep 2026 | 75.27 | 76.11 | 74.62 | 75.24 | −0.54% | 11.22 M |
| 31 ago 2026 | 78.17 | 78.29 | 75.34 | 75.65 | −4.02% | 18.51 M |
| 28 ago 2026 | 77.00 | 79.00 | 76.72 | 78.82 | +2.43% | 10.71 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.