U.S. markets closed

Unity Software Inc. (U)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.91-0.41 (-1.40%)
Al cierre: 04:00PM EST
28.83 -0.08 (-0.28%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 202429.3929.4228.3128.9128.9110,477,324
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 202431.0131.5630.5831.2631.267,635,000
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
24 nov 202328.5029.1328.4828.8528.853,657,500
22 nov 202328.8828.9927.9428.5928.597,553,500
21 nov 202329.0529.3228.1128.4228.428,286,400
20 nov 202329.3230.1328.9729.4429.447,782,100
17 nov 202329.0229.4228.4529.2029.207,572,400
16 nov 202329.8630.1528.6328.9028.9010,741,600
15 nov 202329.3030.3828.9130.1930.1914,296,700
14 nov 202329.3029.4927.9829.1829.1818,765,900
13 nov 202326.4228.4826.3928.1628.1625,685,600
10 nov 202322.4027.1522.2027.0127.0151,807,800
09 nov 202327.0027.1825.1725.2425.2425,064,400
08 nov 202326.9927.5325.9326.0626.0613,380,000
07 nov 202326.0727.3825.9526.8026.8010,855,000
06 nov 202328.3728.4925.5625.8125.8113,083,000
03 nov 202326.5828.1426.5827.6427.6411,525,100
02 nov 202326.2326.9426.0226.0526.059,559,300
01 nov 202325.2925.4524.3325.0825.086,840,500
31 oct 202325.2425.6724.8425.3725.374,720,300
30 oct 202325.8625.8924.7025.0825.087,694,300
27 oct 202326.3426.4525.4925.5425.546,117,300
26 oct 202325.6226.0825.2825.9025.909,604,600
25 oct 202326.9927.2025.6725.6925.698,226,400
24 oct 202326.7627.8026.7527.4527.457,998,200
23 oct 202326.0026.9025.6126.3626.3610,460,300
20 oct 202327.3027.6726.9227.1727.177,301,900
19 oct 202327.8628.1027.3327.4927.498,675,600
18 oct 202328.8028.9327.3827.5027.5010,241,700
17 oct 202327.9929.3427.9428.9728.979,133,500
16 oct 202328.0028.5527.0728.3828.3813,171,000
13 oct 202328.7529.0027.9728.0328.038,597,300
12 oct 202330.2430.4228.9029.0529.0510,377,000
11 oct 202330.0931.0229.7530.2730.2711,416,700
10 oct 202331.0431.6629.7330.0230.0222,716,600
09 oct 202329.2029.8028.9529.7029.707,368,800
*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...