XNAS
Datos históricos de United Bankshares, Inc.
United Bankshares, Inc. · UBSI
$45.46
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:23 UTC
- Variación en el periodo
- +26%
- Máximo
- US$49.62
- 4 de agosto de 2026
- Mínimo
- US$34.10
- 16 de octubre de 2025
- Volumen medio diario
- 0.91 M
Del 13 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 | 45.70 | 45.70 | 45.20 | 45.46 | −0.53% | 597,511.302 |
| 8 oct 2026 | 45.20 | 45.89 | 45.04 | 45.70 | +0.79% | 872,995.276 |
| 7 oct 2026 | 45.71 | 45.88 | 45.02 | 45.34 | −1.56% | 1.18 M |
| 6 oct 2026 | 46.50 | 46.73 | 45.99 | 46.06 | −0.80% | 779,777.589 |
| 5 oct 2026 | 47.11 | 47.11 | 46.32 | 46.43 | −1.30% | 1.31 M |
| 2 oct 2026 | 46.81 | 47.31 | 46.63 | 47.04 | +1.38% | 1.17 M |
| 1 oct 2026 | 45.83 | 46.46 | 45.10 | 46.40 | +1.00% | 1.21 M |
| 30 sep 2026 | 46.19 | 46.54 | 45.65 | 45.94 | −0.46% | 1.13 M |
| 29 sep 2026 | 46.72 | 46.97 | 45.94 | 46.15 | −1.22% | 1.04 M |
| 28 sep 2026 | 46.93 | 46.95 | 46.61 | 46.72 | −0.30% | 952,987.632 |
| 25 sep 2026 | 46.67 | 47.21 | 46.67 | 46.86 | +0.71% | 1.44 M |
| 24 sep 2026 | 46.42 | 46.66 | 46.04 | 46.53 | +0.67% | 1 M |
| 23 sep 2026 | 46.35 | 46.78 | 46.15 | 46.22 | −0.67% | 953,661.597 |
| 22 sep 2026 | 46.86 | 47.15 | 46.49 | 46.53 | −0.49% | 1.23 M |
| 21 sep 2026 | 47.10 | 47.45 | 46.74 | 46.76 | −0.74% | 1.17 M |
| 18 sep 2026 | 46.99 | 47.31 | 46.57 | 47.11 | +0.19% | 2.97 M |
| 17 sep 2026 | 47.69 | 47.81 | 46.97 | 47.02 | −0.63% | 1.29 M |
| 16 sep 2026 | 47.86 | 47.96 | 46.39 | 47.32 | −1.13% | 1.38 M |
| 15 sep 2026 | 47.73 | 48.25 | 47.63 | 47.86 | +0.36% | 1.11 M |
| 14 sep 2026 | 47.27 | 47.79 | 47.25 | 47.69 | +1.00% | 950,401.251 |
| 11 sep 2026 | 47.32 | 47.65 | 46.78 | 47.22 | −0.23% | 966,093.926 |
| 10 sep 2026 | 46.96 | 47.36 | 46.48 | 47.33 | +0.92% | 907,151.463 |
| 9 sep 2026 | 46.95 | 47.38 | 46.77 | 46.90 | −0.78% | 1.07 M |
| 8 sep 2026 | 47.62 | 47.74 | 47.24 | 47.27 | −1.17% | 741,464.645 |
| 4 sep 2026 | 47.27 | 48.03 | 47.27 | 47.83 | +0.50% | 640,727.108 |
| 3 sep 2026 | 47.48 | 47.94 | 47.39 | 47.59 | +0.61% | 770,793.708 |
| 2 sep 2026 | 46.66 | 47.67 | 46.62 | 47.30 | +1.72% | 1.03 M |
| 1 sep 2026 | 47.07 | 47.31 | 46.32 | 46.50 | −1.34% | 716,829.672 |
| 31 ago 2026 | 47.60 | 47.65 | 46.96 | 47.13 | −0.99% | 704,530.252 |
| 28 ago 2026 | 47.70 | 47.82 | 47.35 | 47.60 | +0.23% | 854,762.089 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.