UAL
United Airlines Holdings, Inc.
23:00:01
118.32 $
0.0000 (%0.00)
Önceki Kapanış: 115.83
Düşük₺117.76
Yüksek₺120.665
UAL: United Airlines Holdings, Inc. Arşiv
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,0467
KAPANIŞ 31,1759
En Düşük
DÜŞÜK 20,3971
En Yüksek
YÜKSEK 43,3462
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.02.2006 | 32,4305 | 32,5423 | 31,3874 | 31,5736 |
| 07.02.2006 | 31,5736 | 31,5746 | 29,5526 | 30,7261 |
| 08.02.2006 | 29,3011 | 30,1766 | 28,7609 | 29,804 |
| 09.02.2006 | 27,6246 | 32,5795 | 27,4849 | 32,1325 |
| 10.02.2006 | 31,3501 | 33,1295 | 31,2942 | 31,8903 |
| 13.02.2006 | 33,7344 | 33,7344 | 32,0673 | 32,6354 |
| 14.02.2006 | 32,1138 | 33,7624 | 31,6854 | 33,3246 |
| 15.02.2006 | 32,7844 | 34,107 | 32,7844 | 34,0232 |
| 16.02.2006 | 33,5668 | 33,7996 | 33,0173 | 33,2501 |
| 17.02.2006 | 33,6692 | 34,4609 | 32,6633 | 34,3957 |
| 21.02.2006 | 33,4178 | 33,7437 | 32,831 | 32,9986 |
| 22.02.2006 | 33,2594 | 34,1815 | 32,9148 | 33,604 |
| 23.02.2006 | 33,0638 | 34,4423 | 32,9707 | 33,6599 |
| 24.02.2006 | 33,0825 | 33,5202 | 33,0173 | 33,3432 |
| 27.02.2006 | 33,2501 | 33,3898 | 32,7844 | 33,0638 |
| 28.02.2006 | 32,9614 | 33,8276 | 32,8589 | 33,0359 |
| 01.03.2006 | 32,831 | 33,9021 | 32,654 | 33,6227 |
| 02.03.2006 | 33,2035 | 33,8462 | 33,1663 | 33,5947 |
| 03.03.2006 | 33,5295 | 34,4143 | 33,5295 | 34,107 |
| 06.03.2006 | 33,93 | 34,6472 | 33,93 | 34,3864 |
| 07.03.2006 | 34,2374 | 35,3923 | 34,2281 | 34,6658 |
| 08.03.2006 | 34,4888 | 34,9452 | 34,4609 | 34,8428 |
| 09.03.2006 | 34,6472 | 34,8428 | 34,5447 | 34,7589 |
| 10.03.2006 | 34,582 | 35,532 | 34,3864 | 35,5227 |
| 13.03.2006 | 35,4947 | 36,2212 | 35,206 | 35,5972 |
| 14.03.2006 | 35,4947 | 36,4168 | 35,4947 | 36,3143 |
| 15.03.2006 | 36,3982 | 37,0688 | 36,2026 | 36,8545 |
| 16.03.2006 | 36,6124 | 36,8545 | 36,482 | 36,5751 |
| 17.03.2006 | 36,3237 | 36,5099 | 36,1076 | 36,5099 |
| 20.03.2006 | 36,1094 | 37,4786 | 36,1001 | 37,3947 |
| 21.03.2006 | 38,056 | 39,3413 | 37,758 | 38,1305 |
| 22.03.2006 | 37,907 | 40,0492 | 37,8325 | 39,7139 |
| 23.03.2006 | 39,4438 | 39,7977 | 38,6614 | 38,8384 |
| 24.03.2006 | 38,8384 | 39,5462 | 38,559 | 38,8477 |
| 27.03.2006 | 38,4844 | 39,5276 | 38,4658 | 39,4065 |
| 28.03.2006 | 39,0992 | 39,3227 | 37,7487 | 38,0001 |
| 29.03.2006 | 37,6835 | 38,1864 | 36,8359 | 37,7393 |
| 30.03.2006 | 37,4879 | 37,9722 | 35,858 | 36,333 |
| 31.03.2006 | 36,1839 | 37,7207 | 35,9697 | 37,1898 |
| 03.04.2006 | 36,7893 | 37,1619 | 36,3237 | 36,4447 |
| 04.04.2006 | 36,2026 | 37,0967 | 35,504 | 36,3982 |
| 05.04.2006 | 36,6031 | 36,6962 | 36,2491 | 36,6403 |
| 06.04.2006 | 36,3423 | 36,6962 | 36,0349 | 36,2491 |
| 07.04.2006 | 35,9977 | 36,6217 | 35,8393 | 36,156 |
| 10.04.2006 | 35,83 | 36,0908 | 34,6565 | 35,1687 |
| 11.04.2006 | 34,4795 | 36,0442 | 34,4795 | 35,6717 |
| 12.04.2006 | 35,4575 | 36,5844 | 35,4575 | 36,2119 |
| 13.04.2006 | 35,858 | 37,3016 | 35,6717 | 36,7241 |
| 17.04.2006 | 36,631 | 36,6403 | 35,4509 | 35,9604 |
| 18.04.2006 | 35,5879 | 36,4168 | 34,9266 | 35,2712 |
| 19.04.2006 | 35,383 | 36,0256 | 34,7403 | 35,4295 |
| 20.04.2006 | 35,2339 | 35,7089 | 33,9021 | 34,2653 |
| 21.04.2006 | 34,0325 | 34,3957 | 31,6761 | 32,0766 |
| 24.04.2006 | 31,555 | 33,9017 | 31,3035 | 33,5947 |
| 25.04.2006 | 33,1383 | 33,6692 | 32,1883 | 33,4364 |
| 26.04.2006 | 33,306 | 33,7344 | 32,7937 | 33,306 |
| 27.04.2006 | 32,9334 | 34,3491 | 32,9334 | 34,3026 |
| 28.04.2006 | 34,2094 | 34,3212 | 33,3432 | 33,5388 |
| 01.05.2006 | 33,3991 | 34,0883 | 32,4119 | 32,8589 |
| 02.05.2006 | 32,8962 | 33,8462 | 32,7472 | 33,5388 |
| 03.05.2006 | 33,306 | 35,4761 | 32,8589 | 35,0384 |
| 04.05.2006 | 34,9825 | 36,7987 | 34,9638 | 35,979 |
| 05.05.2006 | 35,6531 | 36,9756 | 35,4109 | 36,2957 |
| 08.05.2006 | 36,1001 | 36,2957 | 32,9148 | 33,0638 |
| 09.05.2006 | 32,6168 | 33,0638 | 31,0148 | 32,7844 |
| 10.05.2006 | 32,5981 | 32,8496 | 31,7692 | 32,2349 |
| 11.05.2006 | 32,1325 | 32,179 | 31,3129 | 31,3687 |
| 12.05.2006 | 31,3594 | 31,7133 | 30,9496 | 31,2011 |
| 15.05.2006 | 31,2011 | 31,732 | 30,9403 | 31,5084 |
| 16.05.2006 | 31,3129 | 31,6481 | 29,9437 | 30,4467 |
| 17.05.2006 | 29,9344 | 31,0148 | 29,2918 | 30,5584 |
| 18.05.2006 | 30,5677 | 31,0893 | 29,804 | 30,2138 |
| 19.05.2006 | 29,804 | 31,3874 | 29,7966 | 30,6609 |
| 22.05.2006 | 30,2977 | 30,6888 | 29,3383 | 29,9437 |
| 23.05.2006 | 30,0927 | 30,4094 | 29,3663 | 29,4035 |
| 24.05.2006 | 29,3197 | 29,4594 | 27,6991 | 28,3045 |
| 25.05.2006 | 27,8668 | 29,1427 | 27,8668 | 28,5001 |
| 26.05.2006 | 28,6305 | 29,0775 | 28,6305 | 28,9192 |
| 30.05.2006 | 28,705 | 28,9565 | 26,7771 | 27,0006 |
| 31.05.2006 | 26,954 | 27,5128 | 26,3672 | 27,4104 |
| 01.06.2006 | 27,3359 | 28,2207 | 27,3172 | 27,8016 |
| 02.06.2006 | 27,6339 | 27,7457 | 26,5442 | 26,9354 |
| 05.06.2006 | 26,3672 | 26,5628 | 25,2775 | 25,5849 |
| 06.06.2006 | 25,5849 | 25,8922 | 24,2344 | 25,7823 |
| 07.06.2006 | 25,3427 | 26,3579 | 25,2496 | 26,1251 |
| 08.06.2006 | 26,4511 | 26,4511 | 25,3614 | 25,706 |
| 09.06.2006 | 25,8922 | 26,0785 | 25,5197 | 25,7712 |
| 12.06.2006 | 25,7339 | 25,8457 | 24,4952 | 24,9329 |
| 13.06.2006 | 24,8025 | 25,4824 | 24,3182 | 25,1751 |
| 14.06.2006 | 25,1471 | 26,3114 | 25,0633 | 25,9016 |
| 15.06.2006 | 25,8922 | 28,407 | 25,8736 | 28,3324 |
| 16.06.2006 | 29,0403 | 30,2045 | 28,8726 | 29,3197 |
| 19.06.2006 | 29,3011 | 29,7854 | 29,0775 | 29,4315 |
| 20.06.2006 | 29,357 | 30,0089 | 29,3104 | 29,6177 |
| 21.06.2006 | 29,6177 | 30,4746 | 29,2545 | 30,0369 |
| 22.06.2006 | 29,804 | 30,782 | 29,2545 | 30,2697 |
| 23.06.2006 | 30,13 | 30,3163 | 29,8413 | 30,307 |
| 26.06.2006 | 30,1207 | 30,4932 | 29,1521 | 29,6923 |
| 27.06.2006 | 29,4967 | 29,506 | 27,7457 | 28,053 |
| 28.06.2006 | 27,8481 | 28,3138 | 27,2427 | 27,755 |
| 29.06.2006 | 28,0344 | 28,2673 | 27,5687 | 27,9692 |
| 30.06.2006 | 28,0065 | 29,1334 | 28,0065 | 28,8913 |
| 03.07.2006 | 28,6864 | 29,3197 | 28,4163 | 28,8447 |
| 05.07.2006 | 28,6677 | 28,9192 | 27,7829 | 28,9192 |
| 06.07.2006 | 28,6584 | 29,9624 | 28,6491 | 29,2452 |
| 07.07.2006 | 29,0962 | 29,5712 | 28,3418 | 29,0124 |
| 10.07.2006 | 28,9751 | 29,5246 | 28,9378 | 29,3197 |
| 11.07.2006 | 29,0962 | 29,3011 | 28,1275 | 28,705 |
| 12.07.2006 | 28,4349 | 29,1986 | 28,4349 | 28,6584 |
| 13.07.2006 | 28,3604 | 28,3604 | 26,3393 | 26,656 |
| 14.07.2006 | 26,3207 | 26,5908 | 24,4486 | 24,9236 |
| 17.07.2006 | 24,6442 | 25,6128 | 24,4672 | 24,8491 |
| 18.07.2006 | 24,9143 | 25,4172 | 24,104 | 24,9609 |
| 19.07.2006 | 25,2403 | 27,0564 | 25,1006 | 26,6001 |
| 20.07.2006 | 26,7677 | 27,1496 | 25,4359 | 25,7712 |
| 21.07.2006 | 25,7805 | 25,7805 | 24,7094 | 25,1006 |
| 24.07.2006 | 26,7016 | 28,4535 | 25,706 | 26,2648 |
| 25.07.2006 | 26,0785 | 26,0785 | 24,9609 | 25,6221 |
| 26.07.2006 | 25,4359 | 25,8922 | 25,2403 | 25,5011 |
| 27.07.2006 | 25,5197 | 25,6806 | 24,6815 | 25,1378 |
| 28.07.2006 | 25,0913 | 25,8084 | 24,8305 | 25,6315 |
| 31.07.2006 | 25,1844 | 26,0692 | 24,0295 | 24,3462 |
| 01.08.2006 | 23,8525 | 24,0295 | 23,0143 | 23,4241 |
| 02.08.2006 | 23,0143 | 23,5265 | 22,3903 | 22,5859 |
| 03.08.2006 | 22,6138 | 23,7966 | 22,1202 | 23,629 |
| 04.08.2006 | 23,8525 | 24,0295 | 22,6511 | 22,9212 |
| 07.08.2006 | 23,0609 | 23,4986 | 22,4462 | 23,2378 |
| 08.08.2006 | 23,1726 | 23,6569 | 22,9118 | 23,0795 |
| 09.08.2006 | 23,0981 | 23,2471 | 22,0084 | 22,1947 |
| 10.08.2006 | 20,4903 | 22,2971 | 20,3971 | 21,906 |
| 11.08.2006 | 21,7011 | 22,1295 | 20,5927 | 20,7976 |
| 14.08.2006 | 21,3751 | 21,5613 | 20,7976 | 21,1888 |
| 15.08.2006 | 21,6731 | 21,878 | 21,4403 | 21,7104 |
| 16.08.2006 | 21,8873 | 23,1261 | 21,5613 | 22,9305 |
| 17.08.2006 | 23,1913 | 23,5172 | 22,502 | 23,0143 |
| 18.08.2006 | 22,977 | 23,4427 | 22,679 | 23,1726 |
| 21.08.2006 | 22,7908 | 22,8932 | 22,0829 | 22,3623 |
| 22.08.2006 | 22,2692 | 22,9491 | 22,0177 | 22,5579 |
| 23.08.2006 | 22,502 | 23,331 | 22,353 | 23,0795 |
| 24.08.2006 | 22,9677 | 23,3775 | 22,4927 | 22,6138 |
| 25.08.2006 | 22,4462 | 22,53 | 21,9432 | 22,0922 |
| 28.08.2006 | 22,1388 | 22,9491 | 22,1388 | 22,8001 |
| 29.08.2006 | 22,9118 | 23,2658 | 22,6324 | 23,0422 |
| 30.08.2006 | 23,0748 | 23,5172 | 22,8187 | 23,4707 |
| 31.08.2006 | 23,3589 | 23,5638 | 23,2285 | 23,2844 |
| 01.09.2006 | 23,3496 | 23,3682 | 22,828 | 23,1261 |
| 05.09.2006 | 23,1447 | 23,6942 | 22,7721 | 23,48 |
| 06.09.2006 | 23,4986 | 23,8153 | 23,1261 | 23,1819 |
| 07.09.2006 | 23,1447 | 23,5172 | 22,8094 | 23,2285 |
| 08.09.2006 | 23,2285 | 23,4241 | 22,8653 | 23,3682 |
| 11.09.2006 | 23,2565 | 23,3868 | 22,9677 | 23,3868 |
| 12.09.2006 | 23,3216 | 24,8677 | 23,1726 | 24,6349 |
| 13.09.2006 | 24,9143 | 25,4545 | 24,6535 | 24,8677 |
| 14.09.2006 | 24,8677 | 25,855 | 24,4952 | 25,7246 |
| 15.09.2006 | 25,6967 | 26,5908 | 25,2775 | 25,706 |
| 18.09.2006 | 25,7153 | 25,7246 | 24,6163 | 24,756 |
| 19.09.2006 | 24,7094 | 25,9295 | 24,4579 | 25,8922 |
| 20.09.2006 | 26,3253 | 26,8236 | 25,8922 | 26,7771 |
| 21.09.2006 | 26,7025 | 26,7771 | 25,7991 | 25,9947 |
| 22.09.2006 | 25,9295 | 26,1065 | 25,352 | 25,9109 |
| 25.09.2006 | 26,5349 | 27,4197 | 25,8922 | 26,4976 |
| 26.09.2006 | 26,2927 | 26,7771 | 26,004 | 26,3579 |
| 27.09.2006 | 26,1717 | 26,4604 | 25,2868 | 25,529 |
| 28.09.2006 | 25,5104 | 25,6128 | 24,6442 | 24,9795 |
| 29.09.2006 | 25,0354 | 25,5197 | 24,5511 | 24,7467 |
| 02.10.2006 | 25,1192 | 26,1903 | 24,9329 | 25,9854 |
| 03.10.2006 | 26,0599 | 27,6619 | 25,9854 | 27,3824 |
| 04.10.2006 | 27,1589 | 28,2114 | 26,6746 | 27,7084 |
| 05.10.2006 | 27,4104 | 28,0344 | 27,0234 | 28,0344 |
| 06.10.2006 | 27,7923 | 28,6025 | 27,5222 | 27,9785 |
| 09.10.2006 | 27,755 | 27,8295 | 26,8609 | 27,7271 |
| 10.10.2006 | 28,2859 | 28,6119 | 27,8761 | 28,3976 |
| 11.10.2006 | 28,5467 | 29,0775 | 27,8947 | 28,882 |
| 12.10.2006 | 28,9285 | 29,4128 | 28,8354 | 29,2638 |
| 13.10.2006 | 29,0496 | 29,0589 | 28,4163 | 28,8261 |
| 16.10.2006 | 28,6864 | 29,1986 | 28,0158 | 28,1555 |
| 17.10.2006 | 27,9413 | 28,3324 | 27,7084 | 28,23 |
| 18.10.2006 | 29,3756 | 30,5026 | 28,705 | 30,2511 |
| 19.10.2006 | 30,2604 | 31,7879 | 29,804 | 31,5736 |
| 20.10.2006 | 31,4246 | 33,4736 | 31,1359 | 32,9707 |
| 23.10.2006 | 33,0825 | 33,9952 | 32,7565 | 32,98 |
| 24.10.2006 | 32,7472 | 33,0638 | 31,6295 | 32,5888 |
| 25.10.2006 | 32,4026 | 32,9148 | 31,4432 | 32,1231 |
| 26.10.2006 | 31,9415 | 33,6133 | 31,7413 | 33,2594 |
| 27.10.2006 | 33,0545 | 33,7065 | 32,6261 | 32,8776 |
| 30.10.2006 | 32,7285 | 34,4143 | 32,654 | 34,2467 |
| 31.10.2006 | 34,9732 | 35,1594 | 33,0638 | 33,4736 |
| 01.11.2006 | 33,3991 | 33,6972 | 32,5143 | 32,8217 |
| 02.11.2006 | 32,3932 | 33,0545 | 31,8344 | 32,6261 |
| 03.11.2006 | 32,4026 | 32,8031 | 32,2908 | 32,3839 |
| 06.11.2006 | 32,5516 | 33,5295 | 32,058 | 33,2222 |
| 07.11.2006 | 32,8403 | 33,6227 | 32,831 | 33,0638 |
| 08.11.2006 | 32,831 | 32,8962 | 31,9928 | 32,5423 |
| 09.11.2006 | 32,4491 | 33,0452 | 31,9369 | 32,3653 |
| 10.11.2006 | 32,533 | 33,5295 | 31,9276 | 33,1849 |
| 13.11.2006 | 34,1815 | 34,554 | 32,1418 | 34,4609 |
| 14.11.2006 | 34,4609 | 34,4609 | 33,3526 | 34,1815 |
| 15.11.2006 | 35,6717 | 38,0933 | 35,3923 | 37,2457 |
| 16.11.2006 | 36,8825 | 39,0712 | 36,6031 | 38,6521 |
| 17.11.2006 | 38,4192 | 39,0526 | 36,9663 | 37,6741 |
| 20.11.2006 | 37,432 | 38,6521 | 37,1433 | 37,432 |
| 21.11.2006 | 36,9477 | 39,5742 | 36,8825 | 39,3786 |
| 22.11.2006 | 39,9094 | 41,2786 | 39,5183 | 40,9805 |
| 24.11.2006 | 39,8443 | 41,4462 | 39,7697 | 41,3903 |
| 27.11.2006 | 41,232 | 41,2879 | 38,559 | 38,7732 |
| 28.11.2006 | 37,879 | 38,0467 | 37,0874 | 37,73 |
| 29.11.2006 | 38,5403 | 39,3879 | 38,0094 | 38,205 |
| 30.11.2006 | 38,0001 | 38,6335 | 36,9756 | 37,7952 |
| 01.12.2006 | 38,0467 | 39,3227 | 37,2085 | 37,6928 |
| 04.12.2006 | 37,6835 | 39,2854 | 37,4879 | 38,9781 |
| 05.12.2006 | 38,9874 | 39,4158 | 38,0933 | 39,0433 |
| 06.12.2006 | 39,2202 | 39,6487 | 38,531 | 39,3506 |
| 07.12.2006 | 39,1737 | 40,1889 | 39,1178 | 39,6766 |
| 08.12.2006 | 39,2016 | 40,4403 | 38,7732 | 39,9933 |
| 11.12.2006 | 40,5148 | 42,0982 | 40,3379 | 41,4742 |
| 12.12.2006 | 41,0737 | 41,2506 | 39,2389 | 40,2634 |
| 13.12.2006 | 43,0854 | 43,3462 | 41,5394 | 42,1354 |
| 14.12.2006 | 41,8188 | 41,9026 | 40,7477 | 41,4928 |
| 15.12.2006 | 41,6791 | 42,2845 | 41,0457 | 41,3624 |
| 18.12.2006 | 41,3903 | 42,1541 | 41,2879 | 41,6418 |
| 19.12.2006 | 40,9712 | 42,5173 | 40,611 | 42,0796 |
| 20.12.2006 | 41,8653 | 41,884 | 40,6732 | 40,8408 |
| 21.12.2006 | 40,7011 | 41,4369 | 40,1516 | 40,4031 |
| 22.12.2006 | 40,3658 | 40,3658 | 39,4717 | 39,8815 |
| 26.12.2006 | 39,4438 | 41,2041 | 39,2389 | 40,9805 |
| 27.12.2006 | 40,8129 | 41,1854 | 40,5242 | 40,9712 |
| 28.12.2006 | 40,6639 | 40,7663 | 40,2634 | 40,6452 |
| 29.12.2006 | 40,5055 | 41,3438 | 40,1702 | 40,9805 |