U.S. markets closed

Unity Software Inc. (U)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.22+0.47 (+2.81%)
Al cierre: 04:00PM EDT
17.18 -0.04 (-0.23%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 202416.7117.2716.2317.2217.2211,954,500
10 sept 202417.3117.5416.4816.7516.7514,942,200
09 sept 202416.1217.3016.1217.1717.1713,968,900
06 sept 202417.4617.5915.6915.8615.8614,249,100
05 sept 202415.8917.1115.8117.0917.0913,528,100
04 sept 202416.5116.8415.8015.9415.9412,058,800
03 sept 202417.8618.1716.6216.7016.7022,534,200
30 ago 202416.8516.9915.9916.3716.3721,249,400
29 ago 202416.7017.3216.5716.6716.676,552,900
28 ago 202417.1817.1816.1416.4616.467,657,100
27 ago 202417.5617.6517.0717.2617.264,364,200
26 ago 202418.0018.0617.3317.7217.727,119,900
23 ago 202417.0617.9316.9717.8817.889,185,400
22 ago 202417.3417.5616.8116.8716.877,615,200
21 ago 202417.1217.3716.8617.3017.306,810,900
20 ago 202416.6817.3516.6617.0217.027,778,500
19 ago 202416.6716.7916.3816.7216.728,028,000
16 ago 202416.1516.5416.1216.5116.516,101,900
15 ago 202416.1116.4315.9316.3216.328,028,000
14 ago 202416.1616.3415.6215.8215.829,639,700
13 ago 202415.4516.6315.2116.2516.2513,342,200
12 ago 202415.5815.6614.8915.2115.2116,479,200
09 ago 202414.8016.4914.6815.5415.5435,526,600
08 ago 202414.0314.5613.9414.3614.3618,302,600
07 ago 202414.2514.8513.9013.9313.9311,881,800
06 ago 202414.7014.7114.1014.2514.258,327,800
05 ago 202413.9614.8913.9114.4814.4812,415,200
02 ago 202414.7615.3814.4815.3215.3212,817,100
01 ago 202416.2016.2215.1515.3515.3510,200,400
31 jul 202416.3117.0716.1416.3616.368,844,500
30 jul 202416.2916.5415.8816.1716.175,927,200
29 jul 202416.7316.9316.3116.3516.354,987,000
26 jul 202416.5116.7816.2416.6116.617,310,500
25 jul 202415.5016.6915.4116.1816.188,194,100
24 jul 202416.7417.1815.5815.6015.608,909,500
23 jul 202416.3617.1016.3616.9216.926,249,200
22 jul 202416.3716.5415.9716.4716.476,176,500
19 jul 202416.1816.4215.8716.2116.218,332,400
18 jul 202417.9918.3616.3116.3716.3717,032,900
17 jul 202417.3918.3317.3918.0918.0913,622,900
16 jul 202417.0017.8216.9917.6517.6511,652,300
15 jul 202417.3717.5216.5616.9316.938,460,600
12 jul 202416.9017.3516.8117.1117.1112,134,400
11 jul 202415.8117.1015.7316.5216.5218,465,400
10 jul 202415.6015.6215.1715.3815.387,038,000
09 jul 202416.0416.1915.1515.5215.529,830,100
08 jul 202415.8016.5315.5316.1516.158,722,600
05 jul 202415.7315.9415.5115.7115.714,406,000
03 jul 202416.0816.1015.7215.7315.733,792,000
02 jul 202415.8616.1415.7116.0116.015,116,200
01 jul 202416.2716.3515.7615.8115.815,884,600
28 jun 202416.6016.6616.0716.2616.269,041,000
27 jun 202416.4116.7616.2416.5416.545,931,200
26 jun 202415.9016.6915.8516.4616.465,490,800
25 jun 202416.7016.7015.9016.0216.028,940,400
24 jun 202415.9416.8515.8016.7016.7011,408,400
21 jun 202415.4116.0515.2315.9715.978,930,200
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
*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...