Yahoo

Correo

U.S. markets closed

F S&P 500
4,349.75
+24.25(+0.56%)
F Dow Jones
33,914.00
+189.00(+0.56%)
F Nasdaq
14,976.25
+109.75(+0.74%)
E-mini Russell 2000 Index Futur
1,810.90
+12.30(+0.68%)
Petróleo
91.06
+0.27(+0.30%)
Oro
1,862.80
-3.30(-0.18%)

Unity Software Inc. (U)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

31.39

+0.68

(+2.21%)

Al cierre: 04:00PM EDT

31.43

+0.04

(+0.13%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	31.19	31.89	31.19	31.39	31.39	8,203,200
28 sept 2023	30.23	31.10	29.91	30.71	30.71	8,284,600
27 sept 2023	30.90	31.00	30.26	30.56	30.56	7,386,000
26 sept 2023	30.93	31.50	30.33	30.45	30.45	9,143,700
25 sept 2023	31.17	31.64	30.81	31.36	31.36	7,907,900
22 sept 2023	32.02	32.62	31.56	31.61	31.61	10,205,100
21 sept 2023	32.33	32.69	31.59	31.73	31.73	12,325,600
20 sept 2023	33.95	34.28	33.24	33.32	33.32	7,451,800
19 sept 2023	33.37	34.48	33.12	33.96	33.96	11,216,400
18 sept 2023	35.06	35.30	32.46	33.45	33.45	31,956,800
15 sept 2023	36.30	37.24	35.32	36.32	36.32	19,309,000
14 sept 2023	35.51	37.47	35.26	35.71	35.71	14,786,500
13 sept 2023	38.18	38.72	35.83	36.82	36.82	18,526,900
12 sept 2023	37.44	39.74	37.39	38.97	38.97	13,426,700
11 sept 2023	38.25	38.69	37.50	38.02	38.02	5,922,600
08 sept 2023	38.30	39.04	37.41	37.68	37.68	6,192,300
07 sept 2023	37.95	38.13	36.80	38.01	38.01	8,776,900
06 sept 2023	38.40	40.05	38.29	39.29	39.29	10,384,600
05 sept 2023	36.74	38.79	36.44	38.58	38.58	9,170,200
01 sept 2023	37.50	38.15	37.03	37.09	37.09	5,545,300
31 ago 2023	37.17	37.60	36.62	37.07	37.07	5,881,900
30 ago 2023	36.92	37.94	36.46	37.47	37.47	7,375,100
29 ago 2023	34.68	37.10	34.59	36.97	36.97	9,483,400
28 ago 2023	35.45	35.63	34.10	34.69	34.69	6,723,700
25 ago 2023	33.90	34.88	33.86	34.72	34.72	5,681,700
24 ago 2023	35.15	35.24	33.49	33.85	33.85	8,139,000
23 ago 2023	34.11	34.99	33.97	34.63	34.63	5,442,300
22 ago 2023	35.00	35.09	33.67	34.05	34.05	7,882,000
21 ago 2023	34.53	34.90	33.98	34.51	34.51	7,240,400
18 ago 2023	32.96	34.71	32.90	34.41	34.41	10,377,100
17 ago 2023	34.80	34.84	33.62	33.84	33.84	8,545,300
16 ago 2023	34.90	35.61	34.64	34.70	34.70	7,585,500
15 ago 2023	36.20	36.32	35.06	35.32	35.32	7,983,700
14 ago 2023	35.88	36.56	35.22	36.54	36.54	7,269,900
11 ago 2023	36.38	37.00	36.01	36.63	36.63	7,650,400
10 ago 2023	37.81	38.53	36.71	37.09	37.09	7,749,900
09 ago 2023	38.53	38.72	37.26	37.56	37.56	9,586,800
08 ago 2023	38.71	39.01	37.62	38.89	38.89	11,083,400
07 ago 2023	40.02	40.25	38.79	39.95	39.95	9,012,700
04 ago 2023	41.72	42.08	39.90	40.17	40.17	10,453,600
03 ago 2023	42.62	42.95	40.26	41.12	41.12	15,365,400
02 ago 2023	43.65	44.03	41.08	41.45	41.45	18,842,300
01 ago 2023	45.23	45.72	44.20	45.30	45.30	7,774,900
31 jul 2023	46.48	47.15	45.00	45.84	45.84	8,712,200
28 jul 2023	44.32	45.58	43.90	45.39	45.39	9,074,600
27 jul 2023	45.33	47.16	42.72	43.21	43.21	16,370,600
26 jul 2023	42.95	44.08	42.42	43.33	43.33	7,340,500
25 jul 2023	44.03	44.74	43.10	43.20	43.20	7,209,600
24 jul 2023	44.96	45.16	42.87	43.55	43.55	10,448,100
21 jul 2023	45.26	45.80	44.38	44.49	44.49	10,075,500
20 jul 2023	47.04	47.60	44.17	44.44	44.44	12,804,800
19 jul 2023	48.23	50.08	47.20	48.50	48.50	15,129,800
18 jul 2023	45.87	47.68	44.96	47.13	47.13	11,677,000
17 jul 2023	44.86	46.49	43.74	46.08	46.08	10,218,300
14 jul 2023	47.11	48.10	44.03	44.34	44.34	16,418,000
13 jul 2023	44.40	47.86	44.25	46.84	46.84	18,990,800
12 jul 2023	44.70	44.78	42.30	43.69	43.69	13,924,700
11 jul 2023	40.39	44.04	40.20	43.82	43.82	17,000,400
10 jul 2023	40.00	40.20	38.64	39.96	39.96	10,984,800
07 jul 2023	40.68	41.42	40.35	40.46	40.46	9,000,300
06 jul 2023	40.50	40.79	39.67	40.55	40.55	10,475,000
05 jul 2023	43.30	43.93	41.44	41.58	41.58	11,541,400
03 jul 2023	43.50	44.22	43.13	43.46	43.46	6,843,400
30 jun 2023	44.78	45.08	43.26	43.42	43.42	11,375,600
29 jun 2023	44.55	44.55	42.86	43.68	43.68	13,520,400
28 jun 2023	42.70	44.48	41.89	44.12	44.12	22,007,300
27 jun 2023	38.99	42.60	38.80	42.38	42.38	33,732,700
26 jun 2023	37.13	37.72	36.20	36.73	36.73	9,555,400
23 jun 2023	37.01	37.78	36.45	37.47	37.47	12,663,800
22 jun 2023	37.64	38.70	37.45	37.85	37.85	11,382,700
21 jun 2023	39.88	40.30	37.53	38.36	38.36	17,480,900
20 jun 2023	42.00	43.79	39.35	40.01	40.01	23,543,700
16 jun 2023	42.62	45.07	41.89	42.56	42.56	32,813,700
15 jun 2023	40.67	42.13	40.32	41.67	41.67	18,364,200
14 jun 2023	38.76	42.35	38.25	41.04	41.04	36,951,100
13 jun 2023	36.66	39.36	36.49	38.58	38.58	28,133,400
12 jun 2023	36.27	37.40	35.56	35.99	35.99	14,011,700
09 jun 2023	37.35	38.10	35.82	36.30	36.30	17,544,000
08 jun 2023	34.79	36.29	34.36	36.28	36.28	13,937,000
07 jun 2023	36.99	38.21	34.66	34.72	34.72	23,929,400
06 jun 2023	37.57	37.68	34.52	35.84	35.84	43,561,800
05 jun 2023	31.11	39.45	30.94	36.32	36.32	49,792,200
02 jun 2023	30.82	31.56	29.98	31.00	31.00	11,238,400
01 jun 2023	29.21	30.28	29.01	30.12	30.12	6,337,600
31 may 2023	28.44	29.83	28.26	29.72	29.72	9,232,400
30 may 2023	28.26	29.49	27.96	28.72	28.72	8,645,300
26 may 2023	27.07	28.39	26.99	27.65	27.65	8,273,400
25 may 2023	28.86	28.86	26.67	27.07	27.07	8,212,400
24 may 2023	27.81	28.42	27.66	28.34	28.34	5,546,300
23 may 2023	29.59	29.76	28.06	28.31	28.31	8,529,300
22 may 2023	29.32	30.35	29.12	30.16	30.16	7,030,500
19 may 2023	29.95	30.05	28.86	29.10	29.10	5,689,400
18 may 2023	30.08	30.44	29.70	30.25	30.25	7,531,000
17 may 2023	28.29	30.14	28.27	30.08	30.08	8,746,400
16 may 2023	29.62	29.62	27.57	28.15	28.15	8,980,200
15 may 2023	29.33	30.17	29.08	30.00	30.00	7,159,400
12 may 2023	32.34	32.34	29.21	29.65	29.65	14,223,900
11 may 2023	30.27	32.78	30.00	32.46	32.46	26,315,300
10 may 2023	28.99	29.08	28.21	28.74	28.74	13,394,500
09 may 2023	27.92	28.52	27.70	28.28	28.28	5,617,100
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...

F S&P 5004,349.75+24.25(+0.56%)

F Dow Jones33,914.00+189.00(+0.56%)

F Nasdaq14,976.25+109.75(+0.74%)

E-mini Russell 2000 Index Futur1,810.90+12.30(+0.68%)

Petróleo91.06+0.27(+0.30%)

Oro1,862.80-3.30(-0.18%)

Unity Software Inc. (U)

F S&P 500
4,349.75
+24.25(+0.56%)

F Dow Jones
33,914.00
+189.00(+0.56%)

F Nasdaq
14,976.25
+109.75(+0.74%)

E-mini Russell 2000 Index Futur
1,810.90
+12.30(+0.68%)

Petróleo
91.06
+0.27(+0.30%)

Oro
1,862.80
-3.30(-0.18%)