UL Solutions Inc. (ULS) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	73.60	75.47	72.86	74.12	+0.90%	413,500
2026-09-01	74.70	75.33	73.20	73.46	-1.42%	607,300
2026-08-31	74.00	74.88	73.54	74.52	+0.12%	648,100
2026-08-28	75.35	76.19	74.25	74.43	-1.48%	377,100
2026-08-27	74.83	75.83	74.17	75.55	+0.67%	434,600
2026-08-26	74.35	75.27	73.81	75.05	+1.43%	421,400
2026-08-25	74.73	74.73	73.39	73.99	-0.23%	421,500
2026-08-24	75.22	76.13	73.90	74.16	-1.20%	496,000
2026-08-21	74.93	76.07	74.33	75.06	-0.27%	417,200
2026-08-20	75.79	76.69	75.03	75.26	-1.03%	511,900
2026-08-19	76.72	76.82	75.83	76.04	+0.11%	482,600
2026-08-18	77.54	77.80	75.77	75.96	-1.49%	522,200
2026-08-17	76.76	77.50	75.92	77.11	-0.45%	587,600
2026-08-14	76.90	77.57	76.48	77.46	+0.85%	652,700
2026-08-13	77.09	78.27	76.12	76.81	+0.17%	717,800
2026-08-12	77.24	78.02	75.96	76.68	-0.48%	954,100
2026-08-11	77.79	79.35	76.87	77.05	-1.28%	733,700
2026-08-10	78.47	79.31	77.63	78.05	-0.20%	1,056,300
2026-08-07	76.50	78.65	75.48	78.21	+1.76%	1,288,900
2026-08-06	77.97	78.80	76.13	76.86	-2.77%	1,423,100
2026-08-05	78.00	81.55	76.66	79.05	+0.91%	1,748,600
2026-08-04	86.92	88.94	75.34	78.34	-13.96%	4,298,900
2026-08-03	92.39	93.52	90.37	91.05	-0.64%	1,083,500
2026-07-31	91.84	92.88	90.52	91.64	-0.56%	594,900
2026-07-30	93.42	93.42	90.74	92.16	-0.24%	631,900
2026-07-29	91.89	93.61	90.81	92.38	+0.76%	698,600
2026-07-28	90.28	91.97	89.67	91.68	+1.80%	754,500
2026-07-27	87.02	90.38	87.02	90.06	+5.38%	1,348,500
2026-07-24	87.04	88.06	85.23	85.46	-1.32%	637,400
2026-07-23	84.78	86.72	84.71	86.60	+0.60%	536,600
2026-07-22	85.80	86.30	84.91	86.08	+0.69%	683,400
2026-07-21	85.64	86.37	84.87	85.49	-0.18%	569,400
2026-07-20	87.93	88.75	85.33	85.64	-2.42%	646,000
2026-07-17	89.07	89.78	87.40	87.76	-2.15%	651,200
2026-07-16	87.62	90.46	87.61	89.69	+2.21%	959,300
2026-07-15	87.71	89.26	87.15	87.75	+0.22%	532,400
2026-07-14	88.84	90.50	87.30	87.56	+0.03%	739,200
2026-07-13	87.61	88.73	87.22	87.53	+0.30%	637,100
2026-07-10	86.58	87.34	85.12	87.27	+0.88%	655,500
2026-07-09	86.39	88.20	85.85	86.51	+0.20%	794,200
2026-07-08	87.13	88.46	85.87	86.34	-2.34%	1,096,100
2026-07-07	89.39	91.13	88.34	88.41	-0.96%	1,590,900
2026-07-06	97.55	98.38	87.26	89.27	-7.96%	2,132,300
2026-07-02	98.30	101.45	96.93	96.99	-0.70%	962,200
2026-07-01	101.26	102.00	97.33	97.67	-4.11%	1,538,900
2026-06-30	99.50	102.07	98.63	101.86	+1.79%	1,100,900
2026-06-29	99.38	100.98	99.30	100.07	+1.03%	1,517,900
2026-06-26	95.52	99.87	95.52	99.05	+3.36%	5,399,900
2026-06-25	92.92	96.33	92.32	95.83	+3.47%	1,575,800
2026-06-24	90.72	92.79	89.72	92.62	+3.26%	1,049,700
2026-06-23	89.52	92.09	89.11	89.70	-0.01%	925,900
2026-06-22	90.01	92.06	88.60	89.71	-1.78%	1,157,500
2026-06-18	94.26	94.59	90.29	91.34	-2.94%	2,390,300
2026-06-17	94.57	96.95	94.02	94.11	-1.28%	858,900
2026-06-16	97.26	99.47	95.22	95.33	-1.71%	1,142,000
2026-06-15	98.26	98.63	96.34	96.99	+0.06%	1,300,300
2026-06-12	98.83	99.61	96.85	96.93	-1.50%	579,100
2026-06-11	97.15	99.49	97.15	98.41	+1.06%	523,200
2026-06-10	98.37	99.42	97.17	97.38	-1.21%	666,900
2026-06-09	97.74	99.80	96.62	98.57	+1.60%	668,400
2026-06-08	97.82	99.15	96.34	97.02	+0.22%	820,300
2026-06-05	98.09	98.42	96.03	96.81	-2.41%	463,900
2026-06-04	98.70	99.69	97.69	99.20	+1.19%	551,400
2026-06-03	96.98	100.31	96.98	98.03	+0.27%	772,000
2026-06-02	99.71	99.72	96.64	97.77	-2.17%	921,700
2026-06-01	99.98	101.05	99.05	99.94	+0.44%	553,200
2026-05-29	99.98	101.42	99.09	99.50	-0.07%	722,100
2026-05-28	99.89	99.99	97.33	99.57	-1.02%	582,700
2026-05-27	101.10	102.84	99.97	100.60	-0.23%	847,600
2026-05-26	103.09	103.51	100.75	100.83	-1.96%	783,400
2026-05-22	102.27	103.99	101.77	102.85	+0.50%	603,700
2026-05-21	100.84	102.52	100.58	102.34	+0.35%	646,100
2026-05-20	100.45	101.98	99.60	101.98	+1.99%	586,100
2026-05-19	99.36	100.45	97.94	99.99	+0.99%	781,000
2026-05-18	98.30	100.92	97.86	99.01	+0.01%	635,500
2026-05-15	99.70	100.02	98.66	99.00	-1.59%	421,000
2026-05-14	99.15	100.61	97.40	100.60	+1.82%	451,200
2026-05-13	98.30	99.96	95.71	98.80	+1.59%	794,800
2026-05-12	97.21	97.98	94.11	97.25	-0.49%	763,500
2026-05-11	100.70	100.80	97.39	97.73	-2.70%	683,900
2026-05-08	100.80	101.91	98.21	100.44	+1.04%	659,500
2026-05-07	104.85	104.85	97.89	99.41	-5.22%	901,500
2026-05-06	105.40	107.54	102.22	104.89	+0.14%	1,603,500
2026-05-05	96.71	104.79	95.32	104.74	+16.25%	1,304,800
2026-05-04	91.30	92.03	89.28	90.10	-1.64%	561,700
2026-05-01	91.16	92.67	90.70	91.60	+1.23%	431,700
2026-04-30	89.00	90.93	88.22	90.49	+2.82%	534,300
2026-04-29	88.06	88.81	86.45	88.01	-0.32%	592,700
2026-04-28	88.53	89.03	87.05	88.29	-0.34%	560,300
2026-04-27	89.71	90.98	88.06	88.59	-1.77%	472,500
2026-04-24	89.26	91.14	88.31	90.19	+0.78%	684,900
2026-04-23	89.16	90.07	88.01	89.49	-0.44%	521,200
2026-04-22	92.72	92.84	89.77	89.89	-2.31%	736,400
2026-04-21	92.97	94.03	91.80	92.02	-1.03%	465,700
2026-04-20	90.37	93.02	90.37	92.98	+1.37%	565,200
2026-04-17	90.28	92.50	90.15	91.72	+2.35%	450,000
2026-04-16	91.01	91.38	88.00	89.61	-0.90%	483,100
2026-04-15	89.47	90.51	89.39	90.42	+1.01%	682,500
2026-04-14	87.00	89.53	85.62	89.52	+6.03%	767,800
2026-04-13	84.03	86.03	83.86	84.43	+0.13%	807,900
2026-04-10	84.34	84.59	82.21	84.32	-0.20%	461,200
2026-04-09	84.90	85.99	83.55	84.49	-0.87%	785,700
2026-04-08	84.20	85.52	83.83	85.23	+3.84%	712,400
2026-04-07	83.83	84.30	81.83	82.08	-2.37%	570,800
2026-04-06	83.92	84.81	82.73	84.07	-0.63%	510,100
2026-04-02	83.59	85.56	82.09	84.60	+0.04%	815,900
2026-04-01	86.16	86.49	84.44	84.57	-1.33%	1,026,400
2026-03-31	83.16	85.99	81.71	85.71	+4.27%	1,116,900
2026-03-30	83.83	84.67	81.05	82.20	-2.04%	1,506,500
2026-03-27	83.09	84.81	82.34	83.91	+0.19%	966,800
2026-03-26	85.56	87.85	83.55	83.75	-3.68%	1,272,100
2026-03-25	88.51	89.45	83.51	86.95	-0.42%	1,250,400
2026-03-24	85.35	87.74	84.98	87.32	+1.50%	748,000
2026-03-23	83.94	86.31	83.55	86.03	+4.03%	861,000
2026-03-20	83.15	83.39	81.14	82.70	-0.77%	2,138,500
2026-03-19	85.64	86.54	82.42	83.34	-3.58%	677,100
2026-03-18	86.00	87.08	85.46	86.43	+0.75%	1,165,100
2026-03-17	86.46	87.35	85.47	85.79	+0.72%	555,500
2026-03-16	83.71	85.22	82.32	85.18	+2.36%	766,400
2026-03-13	83.78	85.74	82.95	83.22	-0.61%	829,300
2026-03-12	82.61	83.98	81.31	83.73	+1.09%	703,000
2026-03-11	81.68	83.46	80.45	82.83	+1.47%	673,800
2026-03-10	81.52	82.14	79.04	81.63	-1.04%	476,300
2026-03-09	80.58	82.60	78.00	82.49	+1.75%	725,000
2026-03-06	79.97	81.22	79.05	81.07	-0.55%	460,000
2026-03-05	80.65	82.45	80.16	81.52	+0.54%	678,200
2026-03-04	82.34	83.71	80.32	81.08	-1.46%	594,500
2026-03-03	82.01	82.83	79.72	82.28	-1.67%	464,600
2026-03-02	83.07	84.71	82.03	83.68	-0.35%	437,300
2026-02-27	83.99	84.46	82.34	83.97	-0.17%	650,600
2026-02-26	82.67	84.39	82.10	84.11	+2.59%	634,400
2026-02-25	81.45	82.22	80.55	81.99	+1.61%	560,000
2026-02-24	77.83	80.77	77.74	80.69	+3.08%	798,600
2026-02-23	79.87	80.05	77.93	78.28	-2.36%	822,700
2026-02-20	82.79	83.61	79.11	80.17	-2.99%	997,700
2026-02-19	74.89	82.94	72.67	82.64	+15.99%	2,797,000
2026-02-18	70.51	71.75	69.77	71.25	+0.91%	1,519,300
2026-02-17	70.58	71.61	70.01	70.61	+0.84%	669,500
2026-02-13	69.28	70.28	68.38	70.02	+1.46%	1,028,600
2026-02-12	72.73	73.25	68.72	69.01	-4.88%	679,100
2026-02-11	72.93	73.55	71.30	72.55	-1.06%	786,200
2026-02-10	72.45	73.44	72.10	73.33	+1.57%	852,500
2026-02-09	72.01	72.72	71.53	72.20	+0.99%	755,300
2026-02-06	70.19	71.86	69.78	71.49	+3.10%	1,042,300
2026-02-05	72.46	73.62	69.07	69.34	-3.49%	1,264,400
2026-02-04	70.11	71.92	69.47	71.85	+1.74%	1,378,500
2026-02-03	70.81	71.11	68.62	70.62	-1.47%	1,619,200
2026-02-02	70.63	71.86	69.99	71.67	+2.05%	1,132,400
2026-01-30	70.29	71.55	69.83	70.23	-1.35%	603,900
2026-01-29	72.28	72.92	70.13	71.19	-1.34%	1,054,900
2026-01-28	72.58	72.75	70.65	72.16	-0.35%	833,900
2026-01-27	72.89	73.65	72.35	72.41	-0.97%	811,800
2026-01-26	71.13	73.17	71.13	73.12	+2.70%	931,500
2026-01-23	72.47	72.82	70.67	71.20	-1.93%	1,232,200
2026-01-22	73.45	73.73	72.18	72.60	-0.41%	740,900
2026-01-21	72.87	74.19	71.69	72.90	+0.00%	1,489,500
2026-01-20	74.71	75.80	72.66	72.90	-2.80%	1,047,800
2026-01-16	76.58	77.23	74.94	75.00	-2.76%	1,167,100
2026-01-15	77.79	79.50	76.61	77.13	+0.16%	1,160,500
2026-01-14	80.80	81.34	76.96	77.01	-4.90%	1,483,000
2026-01-13	82.68	82.68	80.08	80.98	-1.20%	1,042,000
2026-01-12	84.35	85.26	81.89	81.96	-2.87%	1,147,000
2026-01-09	83.27	84.83	82.90	84.38	+1.67%	803,200
2026-01-08	84.57	84.80	81.78	82.99	-1.67%	1,257,400
2026-01-07	84.80	85.46	83.77	84.40	-0.14%	1,254,500
2026-01-06	83.36	85.22	82.16	84.52	+1.45%	1,761,800
2026-01-05	80.62	83.63	80.62	83.31	+2.97%	1,994,700
2026-01-02	78.65	80.96	78.57	80.91	+2.60%	2,002,900
2025-12-31	80.09	80.32	78.49	78.86	-1.79%	1,226,600
2025-12-30	80.56	81.41	79.92	80.30	-0.68%	1,099,100
2025-12-29	79.91	81.32	79.49	80.85	+1.11%	1,026,600
2025-12-26	78.55	79.99	78.05	79.96	+1.63%	882,300
2025-12-24	77.72	78.88	77.48	78.68	+0.51%	351,400
2025-12-23	77.78	78.34	77.25	78.28	+0.47%	856,300
2025-12-22	76.63	78.84	76.63	77.91	+1.25%	1,520,500
2025-12-19	79.00	79.53	76.84	76.95	-2.25%	11,540,300
2025-12-18	78.32	80.62	78.19	78.72	+0.65%	2,294,800
2025-12-17	78.40	79.17	77.82	78.21	+0.88%	1,852,700
2025-12-16	77.25	78.26	77.25	77.53	+0.13%	1,581,400
2025-12-15	78.21	78.64	76.85	77.43	-0.58%	1,505,700
2025-12-12	78.15	78.18	77.23	77.88	-0.15%	1,238,000
2025-12-11	77.07	78.12	76.60	78.00	+1.18%	1,343,800
2025-12-10	76.79	77.85	76.22	77.09	-0.55%	1,637,900
2025-12-09	77.10	78.31	76.26	77.52	-0.45%	2,231,100
2025-12-08	78.44	78.50	77.14	77.87	+1.66%	3,969,000
2025-12-05	76.80	77.50	76.32	76.60	-0.18%	4,294,900
2025-12-04	76.06	77.84	76.05	76.74	-3.33%	6,985,600
2025-12-03	88.88	88.88	79.31	79.38	-10.66%	2,183,400
2025-12-02	90.10	91.15	88.79	88.85	-1.50%	276,500
2025-12-01	91.00	91.66	90.19	90.20	-1.11%	384,400
2025-11-28	90.69	91.56	90.30	91.21	+1.16%	306,100
2025-11-26	88.99	90.91	88.91	90.16	+1.67%	438,300
2025-11-25	87.57	89.03	87.07	88.68	+1.46%	378,700
2025-11-24	85.95	87.48	85.18	87.40	+1.98%	617,100
2025-11-21	85.30	86.81	84.86	85.70	-0.15%	601,600
2025-11-20	88.15	88.15	84.23	85.83	-0.91%	775,300
2025-11-19	87.57	88.27	86.53	86.62	-0.98%	476,400
2025-11-18	86.12	87.66	85.61	87.48	+1.58%	444,900
2025-11-17	86.20	87.58	85.81	86.12	-0.60%	797,500
2025-11-14	84.32	87.12	84.19	86.64	+1.51%	420,500
2025-11-13	88.13	88.13	84.75	85.35	-1.36%	349,400
2025-11-12	88.42	88.42	86.52	86.53	-1.36%	378,400
2025-11-11	86.62	87.85	86.55	87.72	+0.91%	660,100
2025-11-10	85.64	87.67	85.37	86.93	+1.49%	331,200
2025-11-07	84.92	87.25	84.17	85.65	-0.04%	697,400
2025-11-06	85.77	85.85	84.43	85.68	-0.12%	391,500
2025-11-05	85.24	87.38	84.63	85.78	-1.36%	767,600
2025-11-04	86.03	91.95	84.47	86.96	+10.62%	1,035,500
2025-11-03	78.37	79.06	77.25	78.61	+0.95%	793,000
2025-10-31	77.89	78.41	76.84	77.87	-0.63%	783,100
2025-10-30	81.45	81.84	78.25	78.36	-3.28%	808,100
2025-10-29	81.77	81.83	80.42	81.02	-0.07%	455,700
2025-10-28	79.71	81.78	79.71	81.08	+0.92%	508,600
2025-10-27	80.89	81.41	79.44	80.34	+0.43%	1,559,000
2025-10-24	79.68	80.69	79.33	80.00	+1.06%	586,200
2025-10-23	77.50	79.36	77.20	79.16	+2.71%	340,300
2025-10-22	75.69	77.11	75.34	77.07	+0.93%	414,800
2025-10-21	77.44	77.45	75.94	76.36	-0.37%	292,200
2025-10-20	76.09	77.12	75.83	76.64	+1.64%	214,700
2025-10-17	75.95	76.20	74.59	75.40	-1.35%	381,400
2025-10-16	77.35	77.79	75.96	76.43	-1.19%	506,400
2025-10-15	77.55	78.00	76.65	77.35	-0.26%	728,600
2025-10-14	72.49	79.05	72.49	77.55	+7.17%	747,800
2025-10-13	72.43	73.14	72.11	72.36	+0.28%	327,700
2025-10-10	73.31	73.81	71.86	72.16	-1.23%	426,400
2025-10-09	75.18	75.24	72.90	73.06	-2.73%	357,300
2025-10-08	74.32	75.56	73.44	75.11	+2.25%	502,300
2025-10-07	73.91	74.05	73.06	73.46	-0.47%	431,400
2025-10-06	72.20	73.91	72.00	73.81	+2.22%	395,600
2025-10-03	71.33	72.72	71.33	72.21	+0.92%	558,900
2025-10-02	70.83	71.71	70.10	71.55	+1.20%	471,000
2025-10-01	70.69	71.80	69.89	70.70	-0.23%	1,042,400
2025-09-30	70.27	70.89	70.04	70.86	+0.98%	1,128,700
2025-09-29	69.90	70.49	69.05	70.17	+1.05%	564,000
2025-09-26	68.73	69.86	68.64	69.44	+1.34%	513,600
2025-09-25	67.02	68.67	66.77	68.52	+1.51%	422,300
2025-09-24	68.79	69.06	67.37	67.50	-1.93%	644,800
2025-09-23	68.53	69.20	68.21	68.83	+0.44%	682,200
2025-09-22	68.41	69.38	67.78	68.53	+0.63%	378,900
2025-09-19	67.97	68.77	67.85	68.10	+0.16%	1,526,400
2025-09-18	67.76	68.47	67.17	67.99	+0.79%	529,300
2025-09-17	66.90	67.77	66.68	67.46	+1.25%	428,600
2025-09-16	67.75	67.95	66.17	66.63	-1.36%	574,300
2025-09-15	67.49	68.25	66.81	67.55	+1.20%	482,900
2025-09-12	68.16	68.39	66.72	66.75	-2.33%	513,600
2025-09-11	66.00	68.43	65.17	68.34	+4.51%	675,600
2025-09-10	65.72	66.00	64.78	65.39	-0.34%	829,300
2025-09-09	63.65	65.91	63.18	65.61	+2.64%	925,000
2025-09-08	63.50	64.80	61.64	63.92	+0.11%	1,511,200
2025-09-05	63.92	64.58	62.80	63.85	+0.73%	638,800

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+16.03%). Peor mes: Ago (-15.15%). Basado en 2 años de datos diarios (2025–2026).

Ene-2.31%
Feb+8.43%
Mar+5.62%
Abr+2.93%
May+15.54%
Jun+1.68%
Jul-0.64%
Ago-15.15%
Sep+10.68%
Oct+10.14%
Nov+16.03%
Dic-12.57%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de UL Solutions Inc. (ULS)?

74.12 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de ULS?

Máximo de 107.54 y mínimo de 61.64 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de UL Solutions Inc.?

Históricamente, el mes más fuerte de ULS ha sido Nov (media +16.03%) y el más débil Ago (media -15.15%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.