U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,631.00 -11.00 (-0.03%) F Nasdaq
18,246.75 -8.25 (-0.05%) E-mini Russell 2000 Index Futur
2,067.70 -0.20 (-0.01%) Petróleo
78.01 -0.25 (-0.32%) Oro
2,367.50 -7.50 (-0.32%)
Unity Biotechnology, Inc. (UBX)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.5900 | 1.6070 | 1.5150 | 1.5300 | 1.5300 | 62,800 |
| 09 may 2024 | 1.6100 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 15,800 |
| 08 may 2024 | 1.6100 | 1.6400 | 1.6010 | 1.6300 | 1.6300 | 17,100 |
| 07 may 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 45,800 |
| 06 may 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 39,600 |
| 03 may 2024 | 1.6300 | 1.6300 | 1.5860 | 1.6100 | 1.6100 | 31,000 |
| 02 may 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 36,500 |
| 01 may 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 39,200 |
| 30 abr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 27,300 |
| 29 abr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 43,600 |
| 26 abr 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 38,500 |
| 25 abr 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 16,900 |
| 24 abr 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 82,100 |
| 23 abr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 36,600 |
| 22 abr 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 71,900 |
| 19 abr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 45,200 |
| 18 abr 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 27,600 |
| 17 abr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 28,500 |
| 16 abr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 61,800 |
| 15 abr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 35,700 |
| 12 abr 2024 | 1.5100 | 1.5260 | 1.5000 | 1.5200 | 1.5200 | 97,300 |
| 11 abr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 26,000 |
| 10 abr 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 147,500 |
| 09 abr 2024 | 1.5800 | 1.5930 | 1.5100 | 1.5500 | 1.5500 | 59,700 |
| 08 abr 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 47,900 |
| 05 abr 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 109,100 |
| 04 abr 2024 | 1.5600 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 37,000 |
| 03 abr 2024 | 1.5900 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 49,500 |
| 02 abr 2024 | 1.6600 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 57,400 |
| 01 abr 2024 | 1.6500 | 1.6660 | 1.6000 | 1.6600 | 1.6600 | 68,100 |
| 28 mar 2024 | 1.6500 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 65,600 |
| 27 mar 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 34,400 |
| 26 mar 2024 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 44,300 |
| 25 mar 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 71,400 |
| 22 mar 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 44,900 |
| 21 mar 2024 | 1.6000 | 1.6000 | 1.5210 | 1.5300 | 1.5300 | 57,300 |
| 20 mar 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 35,500 |
| 19 mar 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 44,900 |
| 18 mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 52,500 |
| 15 mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 161,900 |
| 14 mar 2024 | 1.5800 | 1.5890 | 1.5000 | 1.5000 | 1.5000 | 60,600 |
| 13 mar 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 99,700 |
| 12 mar 2024 | 1.6100 | 1.6180 | 1.5500 | 1.5500 | 1.5500 | 96,500 |
| 11 mar 2024 | 1.6000 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 72,000 |
| 08 mar 2024 | 1.6500 | 1.6890 | 1.5000 | 1.5700 | 1.5700 | 229,600 |
| 07 mar 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 75,500 |
| 06 mar 2024 | 1.6900 | 1.6900 | 1.6150 | 1.6600 | 1.6600 | 109,100 |
| 05 mar 2024 | 1.6600 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 239,500 |
| 04 mar 2024 | 1.8300 | 1.8300 | 1.6300 | 1.6400 | 1.6400 | 195,500 |
| 01 mar 2024 | 1.8000 | 1.9400 | 1.7400 | 1.8000 | 1.8000 | 349,600 |
| 29 feb 2024 | 1.7800 | 1.8900 | 1.7000 | 1.8300 | 1.8300 | 298,500 |
| 28 feb 2024 | 1.8400 | 1.8400 | 1.5500 | 1.7000 | 1.7000 | 656,600 |
| 27 feb 2024 | 1.8900 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 55,500 |
| 26 feb 2024 | 1.7800 | 1.8850 | 1.7700 | 1.8700 | 1.8700 | 54,000 |
| 23 feb 2024 | 1.8000 | 1.8240 | 1.7400 | 1.8000 | 1.8000 | 58,500 |
| 22 feb 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 35,500 |
| 21 feb 2024 | 1.8500 | 1.8900 | 1.7000 | 1.7500 | 1.7500 | 102,100 |
| 20 feb 2024 | 1.9600 | 2.0000 | 1.7900 | 1.8300 | 1.8300 | 84,300 |
| 16 feb 2024 | 1.9600 | 2.0200 | 1.9290 | 1.9500 | 1.9500 | 79,600 |
| 15 feb 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 79,800 |
| 14 feb 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9250 | 1.9250 | 74,700 |
| 13 feb 2024 | 1.7600 | 1.9600 | 1.7600 | 1.8700 | 1.8700 | 171,300 |
| 12 feb 2024 | 1.7500 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 100,200 |
| 09 feb 2024 | 1.7900 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 36,700 |
| 08 feb 2024 | 1.7100 | 1.9500 | 1.6800 | 1.7600 | 1.7600 | 96,000 |
| 07 feb 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 24,300 |
| 06 feb 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 70,700 |
| 05 feb 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 55,500 |
| 02 feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 31,900 |
| 01 feb 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 53,600 |
| 31 ene 2024 | 1.6800 | 1.7800 | 1.6790 | 1.7300 | 1.7300 | 35,900 |
| 30 ene 2024 | 1.7100 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 56,200 |
| 29 ene 2024 | 1.7500 | 1.7900 | 1.7130 | 1.7500 | 1.7500 | 53,900 |
| 26 ene 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 50,900 |
| 25 ene 2024 | 1.7200 | 1.7490 | 1.6900 | 1.7000 | 1.7000 | 32,800 |
| 24 ene 2024 | 1.7600 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 71,800 |
| 23 ene 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 68,300 |
| 22 ene 2024 | 1.7700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 44,200 |
| 19 ene 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 52,900 |
| 18 ene 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 43,500 |
| 17 ene 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 30,500 |
| 16 ene 2024 | 1.8000 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 49,900 |
| 12 ene 2024 | 1.8700 | 1.9500 | 1.8000 | 1.8600 | 1.8600 | 54,100 |
| 11 ene 2024 | 1.9200 | 1.9540 | 1.8200 | 1.8500 | 1.8500 | 196,000 |
| 10 ene 2024 | 1.9800 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 48,600 |
| 09 ene 2024 | 1.9100 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 80,200 |
| 08 ene 2024 | 1.8600 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 59,400 |
| 05 ene 2024 | 1.9300 | 1.9550 | 1.8500 | 1.8800 | 1.8800 | 45,400 |
| 04 ene 2024 | 1.9300 | 1.9900 | 1.8920 | 1.9300 | 1.9300 | 58,900 |
| 03 ene 2024 | 1.9000 | 1.9800 | 1.8500 | 1.9500 | 1.9500 | 111,500 |
| 02 ene 2024 | 1.9200 | 2.0050 | 1.8800 | 1.9200 | 1.9200 | 100,500 |
| 29 dic 2023 | 1.9200 | 1.9910 | 1.8700 | 1.9300 | 1.9300 | 636,500 |
| 28 dic 2023 | 1.8800 | 2.0000 | 1.8330 | 1.9100 | 1.9100 | 183,300 |
| 27 dic 2023 | 1.7100 | 1.9000 | 1.7100 | 1.9000 | 1.9000 | 199,700 |
| 26 dic 2023 | 1.5600 | 1.7200 | 1.5600 | 1.7100 | 1.7100 | 129,700 |
| 22 dic 2023 | 1.6400 | 1.6900 | 1.5400 | 1.6000 | 1.6000 | 150,600 |
| 21 dic 2023 | 1.6800 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 76,300 |
| 20 dic 2023 | 1.7100 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 49,400 |
| 19 dic 2023 | 1.6800 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 78,400 |
| 18 dic 2023 | 1.7200 | 1.7550 | 1.6400 | 1.6500 | 1.6500 | 73,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.