U.S. markets open in 4 hours 16 minutes

Unity Software Inc. (U)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
15.97+0.44 (+2.83%)
Al cierre: 04:00PM EDT
15.98 +0.01 (+0.06%)
Antes de la apertura del mercado: 05:11AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202415.4116.0515.2315.9715.978,898,300
20 jun 202415.9515.9915.3815.5315.539,030,300
18 jun 202416.3216.5816.0516.0816.085,790,300
17 jun 202416.3416.5515.9716.4616.466,343,400
14 jun 202416.7516.7516.1716.4016.409,782,600
13 jun 202417.9117.9316.7116.7816.7810,573,900
12 jun 202418.0718.5617.8217.9117.918,852,800
11 jun 202417.8617.9117.3117.5717.577,330,700
10 jun 202417.2318.0017.2017.9717.979,728,100
07 jun 202417.7617.8217.1917.2717.279,142,800
06 jun 202417.5518.1317.3318.0318.039,422,200
05 jun 202418.0018.0017.5617.6317.638,868,500
04 jun 202417.9018.2117.8517.9517.956,237,800
03 jun 202418.4918.5317.8418.0318.038,527,100
31 may 202418.1918.6218.0318.2718.2711,822,500
30 may 202418.6918.6918.1318.2218.2211,896,100
29 may 202418.7918.9218.3318.7518.7514,711,300
28 may 202419.3919.5818.9119.0819.0813,734,500
24 may 202419.5519.6619.3119.4019.407,440,500
23 may 202420.3620.3719.4719.6019.6011,849,000
22 may 202420.5020.9220.3220.4520.458,191,700
21 may 202421.1321.1320.5020.5620.569,084,000
20 may 202421.7021.7521.2221.2721.277,439,500
17 may 202422.1622.1621.5621.6721.679,350,100
16 may 202422.4722.5322.0422.0922.098,320,900
15 may 202423.3023.4021.8822.3822.3812,469,300
14 may 202423.0724.1523.0023.0323.0310,960,200
13 may 202421.8923.0821.6022.6922.6912,250,000
10 may 202424.0024.4421.6421.6921.6926,497,400
09 may 202423.7524.5223.5824.1624.1616,469,900
08 may 202424.8024.8023.9524.1024.107,643,800
07 may 202425.3925.5925.2025.3225.324,013,800
06 may 202425.0425.5325.0025.4925.494,918,200
03 may 202424.8925.1124.4024.7424.745,753,200
02 may 202424.6924.8623.8924.1624.168,487,900
01 may 202424.1825.3224.0224.5524.555,040,400
30 abr 202424.6624.8324.2224.2724.275,481,100
29 abr 202424.4225.0624.3724.9924.996,233,200
26 abr 202423.6224.4123.2124.1324.136,675,700
25 abr 202422.8023.3722.6623.3223.325,414,700
24 abr 202423.3623.6923.0123.5723.575,558,500
23 abr 202422.9123.6322.6223.1023.107,039,200
22 abr 202422.9823.1022.3922.8922.896,220,000
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
*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...