Unity Software Inc. (U)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 16.51 | 16.78 | 16.24 | 16.61 | 16.61 | 7,301,400 |
| 25 jul 2024 | 15.50 | 16.69 | 15.41 | 16.18 | 16.18 | 8,194,100 |
| 24 jul 2024 | 16.74 | 17.18 | 15.58 | 15.60 | 15.60 | 8,909,500 |
| 23 jul 2024 | 16.36 | 17.10 | 16.36 | 16.92 | 16.92 | 6,249,200 |
| 22 jul 2024 | 16.37 | 16.54 | 15.97 | 16.47 | 16.47 | 6,176,500 |
| 19 jul 2024 | 16.18 | 16.42 | 15.87 | 16.21 | 16.21 | 8,332,400 |
| 18 jul 2024 | 17.99 | 18.36 | 16.31 | 16.37 | 16.37 | 17,032,900 |
| 17 jul 2024 | 17.39 | 18.33 | 17.39 | 18.09 | 18.09 | 13,622,900 |
| 16 jul 2024 | 17.00 | 17.82 | 16.99 | 17.65 | 17.65 | 11,652,300 |
| 15 jul 2024 | 17.37 | 17.52 | 16.56 | 16.93 | 16.93 | 8,460,600 |
| 12 jul 2024 | 16.90 | 17.35 | 16.81 | 17.11 | 17.11 | 12,134,400 |
| 11 jul 2024 | 15.81 | 17.10 | 15.73 | 16.52 | 16.52 | 18,465,400 |
| 10 jul 2024 | 15.60 | 15.62 | 15.17 | 15.38 | 15.38 | 7,038,000 |
| 09 jul 2024 | 16.04 | 16.19 | 15.15 | 15.52 | 15.52 | 9,830,100 |
| 08 jul 2024 | 15.80 | 16.53 | 15.53 | 16.15 | 16.15 | 8,722,600 |
| 05 jul 2024 | 15.73 | 15.94 | 15.51 | 15.71 | 15.71 | 4,406,000 |
| 03 jul 2024 | 16.08 | 16.10 | 15.72 | 15.73 | 15.73 | 3,792,000 |
| 02 jul 2024 | 15.86 | 16.14 | 15.71 | 16.01 | 16.01 | 5,116,200 |
| 01 jul 2024 | 16.27 | 16.35 | 15.76 | 15.81 | 15.81 | 5,884,600 |
| 28 jun 2024 | 16.60 | 16.66 | 16.07 | 16.26 | 16.26 | 9,041,000 |
| 27 jun 2024 | 16.41 | 16.76 | 16.24 | 16.54 | 16.54 | 5,931,200 |
| 26 jun 2024 | 15.90 | 16.69 | 15.85 | 16.46 | 16.46 | 5,490,800 |
| 25 jun 2024 | 16.70 | 16.70 | 15.90 | 16.02 | 16.02 | 8,940,400 |
| 24 jun 2024 | 15.94 | 16.85 | 15.80 | 16.70 | 16.70 | 11,408,400 |
| 21 jun 2024 | 15.41 | 16.05 | 15.23 | 15.97 | 15.97 | 8,930,200 |
| 20 jun 2024 | 15.95 | 15.99 | 15.38 | 15.53 | 15.53 | 9,030,300 |
| 18 jun 2024 | 16.32 | 16.58 | 16.05 | 16.08 | 16.08 | 5,790,300 |
| 17 jun 2024 | 16.34 | 16.55 | 15.97 | 16.46 | 16.46 | 6,343,400 |
| 14 jun 2024 | 16.75 | 16.75 | 16.17 | 16.40 | 16.40 | 9,782,600 |
| 13 jun 2024 | 17.91 | 17.93 | 16.71 | 16.78 | 16.78 | 10,573,900 |
| 12 jun 2024 | 18.07 | 18.56 | 17.82 | 17.91 | 17.91 | 8,852,800 |
| 11 jun 2024 | 17.86 | 17.91 | 17.31 | 17.57 | 17.57 | 7,330,700 |
| 10 jun 2024 | 17.23 | 18.00 | 17.20 | 17.97 | 17.97 | 9,728,100 |
| 07 jun 2024 | 17.76 | 17.82 | 17.19 | 17.27 | 17.27 | 9,142,800 |
| 06 jun 2024 | 17.55 | 18.13 | 17.33 | 18.03 | 18.03 | 9,422,200 |
| 05 jun 2024 | 18.00 | 18.00 | 17.56 | 17.63 | 17.63 | 8,868,500 |
| 04 jun 2024 | 17.90 | 18.21 | 17.85 | 17.95 | 17.95 | 6,237,800 |
| 03 jun 2024 | 18.49 | 18.53 | 17.84 | 18.03 | 18.03 | 8,527,100 |
| 31 may 2024 | 18.19 | 18.62 | 18.03 | 18.27 | 18.27 | 11,822,500 |
| 30 may 2024 | 18.69 | 18.69 | 18.13 | 18.22 | 18.22 | 11,896,100 |
| 29 may 2024 | 18.79 | 18.92 | 18.33 | 18.75 | 18.75 | 14,711,300 |
| 28 may 2024 | 19.39 | 19.58 | 18.91 | 19.08 | 19.08 | 13,734,500 |
| 24 may 2024 | 19.55 | 19.66 | 19.31 | 19.40 | 19.40 | 7,440,500 |
| 23 may 2024 | 20.36 | 20.37 | 19.47 | 19.60 | 19.60 | 11,849,000 |
| 22 may 2024 | 20.50 | 20.92 | 20.32 | 20.45 | 20.45 | 8,191,700 |
| 21 may 2024 | 21.13 | 21.13 | 20.50 | 20.56 | 20.56 | 9,084,000 |
| 20 may 2024 | 21.70 | 21.75 | 21.22 | 21.27 | 21.27 | 7,439,500 |
| 17 may 2024 | 22.16 | 22.16 | 21.56 | 21.67 | 21.67 | 9,350,100 |
| 16 may 2024 | 22.47 | 22.53 | 22.04 | 22.09 | 22.09 | 8,320,900 |
| 15 may 2024 | 23.30 | 23.40 | 21.88 | 22.38 | 22.38 | 12,469,300 |
| 14 may 2024 | 23.07 | 24.15 | 23.00 | 23.03 | 23.03 | 10,960,200 |
| 13 may 2024 | 21.89 | 23.08 | 21.60 | 22.69 | 22.69 | 12,250,000 |
| 10 may 2024 | 24.00 | 24.44 | 21.64 | 21.69 | 21.69 | 26,497,400 |
| 09 may 2024 | 23.75 | 24.52 | 23.58 | 24.16 | 24.16 | 16,469,900 |
| 08 may 2024 | 24.80 | 24.80 | 23.95 | 24.10 | 24.10 | 7,643,800 |
| 07 may 2024 | 25.39 | 25.59 | 25.20 | 25.32 | 25.32 | 4,013,800 |
| 06 may 2024 | 25.04 | 25.53 | 25.00 | 25.49 | 25.49 | 4,918,200 |
| 03 may 2024 | 24.89 | 25.11 | 24.40 | 24.74 | 24.74 | 5,753,200 |
| 02 may 2024 | 24.69 | 24.86 | 23.89 | 24.16 | 24.16 | 8,487,900 |
| 01 may 2024 | 24.18 | 25.32 | 24.02 | 24.55 | 24.55 | 5,040,400 |
| 30 abr 2024 | 24.66 | 24.83 | 24.22 | 24.27 | 24.27 | 5,481,100 |
| 29 abr 2024 | 24.42 | 25.06 | 24.37 | 24.99 | 24.99 | 6,233,200 |
| 26 abr 2024 | 23.62 | 24.41 | 23.21 | 24.13 | 24.13 | 6,675,700 |
| 25 abr 2024 | 22.80 | 23.37 | 22.66 | 23.32 | 23.32 | 5,414,700 |
| 24 abr 2024 | 23.36 | 23.69 | 23.01 | 23.57 | 23.57 | 5,558,500 |
| 23 abr 2024 | 22.91 | 23.63 | 22.62 | 23.10 | 23.10 | 7,039,200 |
| 22 abr 2024 | 22.98 | 23.10 | 22.39 | 22.89 | 22.89 | 6,220,000 |
| 19 abr 2024 | 23.10 | 23.70 | 22.75 | 22.89 | 22.89 | 5,726,300 |
| 18 abr 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 23.43 | 4,578,000 |
| 17 abr 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 23.72 | 4,150,800 |
| 16 abr 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 23.94 | 6,504,900 |
| 15 abr 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 24.43 | 7,311,100 |
| 12 abr 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 25.31 | 7,598,200 |
| 11 abr 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 26.05 | 4,366,500 |
| 10 abr 2024 | 26.32 | 26.58 | 25.73 | 25.92 | 25.92 | 6,222,600 |
| 09 abr 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 27.08 | 5,229,700 |
| 08 abr 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 26.21 | 5,341,500 |
| 05 abr 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 25.36 | 5,455,800 |
| 04 abr 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 25.32 | 6,205,800 |
| 03 abr 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 25.76 | 5,646,700 |
| 02 abr 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 26.25 | 7,419,800 |
| 01 abr 2024 | 26.70 | 26.93 | 25.84 | 26.61 | 26.61 | 6,277,300 |
| 28 mar 2024 | 27.15 | 27.85 | 26.68 | 26.70 | 26.70 | 5,777,500 |
| 27 mar 2024 | 27.05 | 27.22 | 25.12 | 26.99 | 26.99 | 11,107,600 |
| 26 mar 2024 | 27.63 | 27.75 | 26.55 | 26.70 | 26.70 | 7,642,600 |
| 25 mar 2024 | 26.94 | 27.45 | 26.87 | 27.20 | 27.20 | 4,597,800 |
| 22 mar 2024 | 27.29 | 27.43 | 26.95 | 26.99 | 26.99 | 5,584,000 |
| 21 mar 2024 | 27.61 | 28.48 | 27.48 | 27.57 | 27.57 | 9,451,000 |
| 20 mar 2024 | 25.98 | 27.25 | 25.62 | 27.15 | 27.15 | 8,877,900 |
| 19 mar 2024 | 25.80 | 26.06 | 25.13 | 26.00 | 26.00 | 6,095,400 |
| 18 mar 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 26.07 | 6,650,500 |
| 15 mar 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 26.09 | 8,941,400 |
| 14 mar 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 26.00 | 9,077,400 |
| 13 mar 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 26.18 | 12,050,000 |
| 12 mar 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 25.98 | 16,860,700 |
| 11 mar 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 27.10 | 6,792,600 |
| 08 mar 2024 | 27.63 | 28.12 | 26.99 | 27.06 | 27.06 | 7,705,500 |
| 07 mar 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 27.34 | 6,515,600 |
| 06 mar 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 27.06 | 10,058,000 |
| 05 mar 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 26.89 | 12,571,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.