U.S. markets closed

Unity Software Inc. (U)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.89-0.54 (-2.30%)
Al cierre: 04:00PM EDT
22.80 -0.09 (-0.39%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202423.1023.7022.7522.8922.895,726,300
18 abr 202423.5923.9323.3323.4323.434,578,000
17 abr 202424.0224.2723.7023.7223.724,150,800
16 abr 202424.0924.2023.4723.9423.946,504,900
15 abr 202425.2725.4024.1424.4324.437,311,100
12 abr 202425.8425.8525.2025.3125.317,598,200
11 abr 202426.1826.5525.8026.0526.054,366,500
10 abr 202426.3226.5825.7325.9225.926,222,600
09 abr 202426.5627.1326.3327.0827.085,229,700
08 abr 202425.6026.3525.5526.2126.215,341,500
05 abr 202425.1225.6024.8925.3625.365,455,800
04 abr 202425.9926.3625.2825.3225.326,205,800
03 abr 202425.9926.1425.5625.7625.765,646,700
02 abr 202425.9026.2725.4926.2526.257,419,800
01 abr 202426.7026.9325.8426.6126.616,277,300
28 mar 202427.1527.8526.6826.7026.705,777,500
27 mar 202427.0527.2225.1226.9926.9911,107,600
26 mar 202427.6327.7526.5526.7026.707,642,600
25 mar 202426.9427.4526.8727.2027.204,597,800
22 mar 202427.2927.4326.9526.9926.995,584,000
21 mar 202427.6128.4827.4827.5727.579,451,000
20 mar 202425.9827.2525.6227.1527.158,877,900
19 mar 202425.8026.0625.1326.0026.006,095,400
18 mar 202426.0726.3225.5026.0726.076,650,500
15 mar 202425.8126.2025.6426.0926.098,941,400
14 mar 202425.9826.0925.3926.0026.009,077,400
13 mar 202425.8326.8525.6926.1826.1812,050,000
12 mar 202427.0227.0725.5825.9825.9816,860,700
11 mar 202427.0127.5426.8027.1027.106,792,600
08 mar 202427.6328.1226.9927.0627.067,705,500
07 mar 202427.1527.5926.6527.3427.346,515,600
06 mar 202427.3027.3426.2927.0627.0610,058,000
05 mar 202426.5527.0026.0126.8926.8912,571,300
04 mar 202428.5128.6726.8727.0127.0114,865,200
01 mar 202429.3929.4228.3128.9128.9110,515,400
29 feb 202429.4129.9928.8929.3229.3211,452,200
28 feb 202430.2630.5029.0629.2929.2916,454,900
27 feb 202429.0131.6827.7331.0231.0246,815,900
26 feb 202431.5733.4331.2033.0433.0427,652,500
23 feb 202431.0131.5630.5831.2631.267,642,400
22 feb 202431.5431.8330.8531.0231.028,615,100
21 feb 202431.2031.3730.5830.8330.837,504,100
20 feb 202433.2733.2731.6332.0232.028,717,900
16 feb 202434.3034.9133.7533.9033.907,763,700
15 feb 202435.0735.5634.3335.0235.027,256,100
14 feb 202433.6335.2033.5734.9134.918,762,100
13 feb 202432.2733.4231.7033.1133.1113,439,100
12 feb 202433.4535.5633.3434.1034.1015,770,100
09 feb 202433.8634.4033.4833.8233.827,295,800
08 feb 202432.5033.6132.1133.4133.417,402,700
07 feb 202432.3232.8831.6832.5232.525,387,300
06 feb 202431.7732.2631.3532.0532.057,062,600
05 feb 202433.1933.4331.2331.4631.469,822,700
02 feb 202431.4832.9030.9232.8432.847,869,000
01 feb 202432.5132.8131.4031.9731.979,304,000
31 ene 202433.0434.1532.3332.4032.407,454,300
30 ene 202434.1934.3633.4533.5133.517,438,900
29 ene 202433.0734.7032.8034.6034.607,746,600
26 ene 202432.9333.9332.8833.1133.117,738,900
25 ene 202433.2333.7332.7132.8832.887,959,900
24 ene 202434.9535.1533.0233.0333.038,865,300
23 ene 202434.7434.9433.7234.2834.287,477,600
22 ene 202434.0035.5033.6834.2234.2210,832,600
19 ene 202433.1433.3732.2433.1433.149,781,700
18 ene 202434.9635.2632.4332.8732.8713,400,500
17 ene 202433.1333.3532.2132.9832.9811,219,600
16 ene 202433.7934.3432.9234.1034.109,985,700
12 ene 202434.4835.5634.2434.5934.5912,905,500
11 ene 202436.6437.0434.6434.8234.8218,972,900
10 ene 202436.0838.8535.5037.1337.1323,615,400
09 ene 202438.5938.6735.5335.8735.8730,384,600
08 ene 202437.5139.2937.1338.9838.9812,057,100
05 ene 202436.4638.3636.1737.7837.7811,209,900
04 ene 202436.8737.6836.2537.0537.059,227,000
03 ene 202437.8838.2136.7736.9336.9312,665,300
02 ene 202439.9840.6738.2838.7938.7912,599,900
29 dic 202342.3442.5640.0840.8940.8910,951,100
28 dic 202342.3042.7941.6742.6842.686,871,600
27 dic 202342.6543.5441.4742.7342.7311,965,700
26 dic 202339.9942.4439.8342.1442.1413,273,900
22 dic 202338.5039.5837.4339.2139.2111,583,100
21 dic 202339.5040.0638.5439.7139.7110,245,000
20 dic 202340.8241.3838.6138.6738.6711,997,800
19 dic 202339.8341.3739.6040.9440.9413,722,100
18 dic 202338.8239.7938.4939.3139.3111,054,900
15 dic 202338.5339.6537.9739.3639.3618,577,000
14 dic 202336.4038.3836.3638.2838.2821,308,100
13 dic 202333.3535.5033.1935.3935.3915,412,600
12 dic 202332.4833.3731.9933.1933.199,444,400
11 dic 202332.2332.6831.6032.4032.406,592,900
08 dic 202331.7333.7331.6132.7032.7013,389,700
07 dic 202331.4532.0431.1531.9031.907,450,000
06 dic 202331.9332.5831.4531.5031.509,701,700
05 dic 202332.2732.6330.8231.2631.2611,022,200
04 dic 202332.0033.0231.8532.6332.6311,660,200
01 dic 202329.3532.7029.2532.5232.5217,924,700
30 nov 202330.6830.7729.3229.5129.519,310,300
29 nov 202330.2531.6429.9130.3630.3617,647,600
28 nov 202328.0129.4227.8729.3729.377,626,800
27 nov 202328.6029.4327.7528.1328.1314,663,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...