XNAS
Datos históricos de UMB Financial Corporation
UMB Financial Corporation · UMBF
$130.27
▼ -0.03 (-0.02%)
Última operación · 12/10/2026, 0:23:20 UTC
- Variación en el periodo
- +12.12%
- Máximo
- US$153.32
- 17 de agosto de 2026
- Mínimo
- US$103.38
- 18 de noviembre de 2025
- Volumen medio diario
- 0.6 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 | 129.82 | 130.52 | 129.03 | 130.30 | −0.07% | 496,048.108 |
| 8 oct 2026 | 127.83 | 131.68 | 127.20 | 130.39 | +1.70% | 983,617.238 |
| 7 oct 2026 | 128.26 | 129.04 | 125.60 | 128.21 | −1.44% | 832,749.052 |
| 6 oct 2026 | 130.42 | 130.74 | 129.07 | 130.08 | +0.22% | 559,520.196 |
| 5 oct 2026 | 130.49 | 130.94 | 129.00 | 129.80 | −0.87% | 739,185.91 |
| 2 oct 2026 | 130.93 | 132.94 | 130.32 | 130.94 | +0.89% | 654,657.057 |
| 1 oct 2026 | 129.22 | 130.15 | 126.52 | 129.79 | −0.17% | 742,179.19 |
| 30 sep 2026 | 132.00 | 132.60 | 129.93 | 130.01 | −1.39% | 550,835.457 |
| 29 sep 2026 | 133.40 | 134.45 | 130.86 | 131.84 | −1.18% | 656,906.208 |
| 28 sep 2026 | 135.26 | 135.74 | 133.28 | 133.42 | −1.77% | 590,111.786 |
| 25 sep 2026 | 135.96 | 137.32 | 135.40 | 135.82 | +0.61% | 713,777.352 |
| 24 sep 2026 | 134.43 | 135.26 | 132.89 | 134.99 | +0.85% | 870,717.308 |
| 23 sep 2026 | 134.25 | 135.31 | 133.57 | 133.85 | −0.27% | 700,628.038 |
| 22 sep 2026 | 134.60 | 135.53 | 132.93 | 134.21 | +0.51% | 823,797.137 |
| 21 sep 2026 | 135.17 | 135.86 | 133.39 | 133.53 | −0.74% | 575,157.001 |
| 18 sep 2026 | 134.11 | 135.53 | 133.47 | 134.52 | −0.18% | 1.66 M |
| 17 sep 2026 | 135.80 | 136.71 | 133.67 | 134.76 | +0.42% | 889,475.776 |
| 16 sep 2026 | 137.50 | 138.29 | 132.60 | 134.20 | −2.37% | 778,633.635 |
| 15 sep 2026 | 139.72 | 140.49 | 137.18 | 137.46 | −1.65% | 423,399.983 |
| 14 sep 2026 | 138.64 | 140.81 | 138.45 | 139.77 | +0.20% | 729,730.315 |
| 11 sep 2026 | 141.07 | 141.50 | 138.16 | 139.49 | +0.09% | 531,715.663 |
| 10 sep 2026 | 140.62 | 140.76 | 138.62 | 139.37 | −1.31% | 425,054.493 |
| 9 sep 2026 | 141.74 | 142.94 | 140.73 | 141.22 | −0.93% | 541,598.273 |
| 8 sep 2026 | 143.87 | 144.10 | 142.41 | 142.55 | −0.84% | 766,790.83 |
| 4 sep 2026 | 142.88 | 144.36 | 142.88 | 143.76 | +0.22% | 400,244.841 |
| 3 sep 2026 | 142.69 | 144.21 | 141.58 | 143.44 | +1.08% | 411,005.313 |
| 2 sep 2026 | 138.85 | 142.71 | 138.53 | 141.91 | +2.87% | 671,072.416 |
| 1 sep 2026 | 141.15 | 141.63 | 137.56 | 137.95 | −2.60% | 571,107.205 |
| 31 ago 2026 | 144.41 | 144.60 | 140.90 | 141.63 | −2.04% | 505,739.223 |
| 28 ago 2026 | 144.76 | 145.64 | 143.90 | 144.59 | +0.03% | 467,732.116 |
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.