XNYS
Datos históricos de United Community Banks, Inc.
United Community Banks, Inc. · UCB
$33.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:09 UTC
- Variación en el periodo
- +9.44%
- Máximo
- US$37.18
- 16 de julio de 2026
- Mínimo
- US$28.65
- 3 de noviembre de 2025
- Volumen medio diario
- 0.85 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 | 33.47 | 33.58 | 33.16 | 33.38 | −0.60% | 627,023.566 |
| 8 oct 2026 | 33.06 | 33.63 | 32.97 | 33.58 | +0.96% | 1.07 M |
| 7 oct 2026 | 33.34 | 33.46 | 32.99 | 33.26 | −1.36% | 994,740.918 |
| 6 oct 2026 | 33.97 | 34.15 | 33.64 | 33.72 | −0.27% | 996,175.785 |
| 5 oct 2026 | 34.16 | 34.21 | 33.66 | 33.81 | −0.88% | 990,504.543 |
| 2 oct 2026 | 34.01 | 34.44 | 33.88 | 34.11 | +1.01% | 943,820.971 |
| 1 oct 2026 | 33.24 | 33.78 | 32.64 | 33.77 | +1.26% | 1.13 M |
| 30 sep 2026 | 33.64 | 33.98 | 33.19 | 33.35 | −0.74% | 830,489.205 |
| 29 sep 2026 | 34.13 | 34.17 | 33.50 | 33.60 | −1.15% | 859,222.844 |
| 28 sep 2026 | 34.39 | 34.39 | 33.80 | 33.99 | −0.70% | 1.09 M |
| 25 sep 2026 | 34.01 | 34.41 | 33.95 | 34.23 | +1.03% | 1.02 M |
| 24 sep 2026 | 33.70 | 34.01 | 33.41 | 33.88 | +1.10% | 659,816.996 |
| 23 sep 2026 | 34.13 | 34.23 | 33.50 | 33.51 | −1.99% | 708,455.464 |
| 22 sep 2026 | 34.86 | 34.86 | 34.19 | 34.19 | −1.16% | 786,035.951 |
| 21 sep 2026 | 34.83 | 34.94 | 34.59 | 34.59 | −0.29% | 609,807.759 |
| 18 sep 2026 | 34.58 | 34.75 | 34.32 | 34.69 | +0.14% | 1.72 M |
| 17 sep 2026 | 35.14 | 35.24 | 34.62 | 34.64 | −0.57% | 656,786.634 |
| 16 sep 2026 | 35.59 | 35.59 | 34.18 | 34.84 | −1.41% | 1.15 M |
| 15 sep 2026 | 35.12 | 35.69 | 34.79 | 35.34 | −0.11% | 1.1 M |
| 14 sep 2026 | 35.24 | 35.69 | 35.02 | 35.38 | +0.26% | 930,889.233 |
| 11 sep 2026 | 35.58 | 35.67 | 34.91 | 35.29 | +0.40% | 670,752.258 |
| 10 sep 2026 | 35.05 | 35.19 | 34.69 | 35.15 | +0.31% | 554,294.263 |
| 9 sep 2026 | 35.19 | 35.52 | 34.80 | 35.04 | −0.71% | 856,264.276 |
| 8 sep 2026 | 35.53 | 35.71 | 35.21 | 35.29 | −0.98% | 920,249.963 |
| 4 sep 2026 | 35.18 | 35.73 | 35.18 | 35.64 | +0.71% | 476,374.344 |
| 3 sep 2026 | 35.24 | 35.56 | 35.13 | 35.39 | +1.20% | 589,031.753 |
| 2 sep 2026 | 34.44 | 35.30 | 34.32 | 34.97 | +2.52% | 856,409.345 |
| 1 sep 2026 | 34.73 | 34.91 | 34.00 | 34.11 | −2.10% | 700,280.832 |
| 31 ago 2026 | 35.14 | 35.18 | 34.74 | 34.84 | −0.97% | 555,541.123 |
| 28 ago 2026 | 35.39 | 35.60 | 35.12 | 35.18 | −0.14% | 682,004.502 |
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.