U.S. markets open in 1 hour 43 minutes
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,681.00 +299.00 (+0.78%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,307.20 -2.40 (-0.10%)
Unifi, Inc. (UFI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.85 | 5.91 | 5.83 | 5.85 | 5.85 | 25,200 |
| 01 may 2024 | 5.95 | 6.10 | 5.78 | 5.83 | 5.83 | 58,900 |
| 30 abr 2024 | 5.80 | 5.97 | 5.68 | 5.97 | 5.97 | 152,700 |
| 29 abr 2024 | 5.85 | 5.85 | 5.72 | 5.79 | 5.79 | 39,100 |
| 26 abr 2024 | 5.87 | 5.94 | 5.78 | 5.80 | 5.80 | 35,500 |
| 25 abr 2024 | 5.78 | 5.82 | 5.67 | 5.82 | 5.82 | 18,100 |
| 24 abr 2024 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 18,500 |
| 23 abr 2024 | 5.70 | 5.82 | 5.70 | 5.79 | 5.79 | 47,000 |
| 22 abr 2024 | 5.58 | 5.71 | 5.55 | 5.70 | 5.70 | 60,200 |
| 19 abr 2024 | 5.58 | 5.63 | 5.54 | 5.54 | 5.54 | 77,200 |
| 18 abr 2024 | 5.64 | 5.64 | 5.56 | 5.62 | 5.62 | 44,200 |
| 17 abr 2024 | 5.70 | 5.71 | 5.55 | 5.63 | 5.63 | 94,000 |
| 16 abr 2024 | 5.75 | 5.75 | 5.66 | 5.73 | 5.73 | 64,600 |
| 15 abr 2024 | 5.84 | 5.84 | 5.65 | 5.78 | 5.78 | 53,800 |
| 12 abr 2024 | 5.79 | 5.89 | 5.71 | 5.79 | 5.79 | 69,300 |
| 11 abr 2024 | 5.81 | 5.89 | 5.77 | 5.82 | 5.82 | 40,800 |
| 10 abr 2024 | 5.75 | 5.81 | 5.75 | 5.80 | 5.80 | 30,100 |
| 09 abr 2024 | 5.88 | 5.88 | 5.82 | 5.85 | 5.85 | 25,800 |
| 08 abr 2024 | 5.81 | 5.87 | 5.79 | 5.85 | 5.85 | 24,700 |
| 05 abr 2024 | 5.88 | 5.91 | 5.73 | 5.83 | 5.83 | 61,100 |
| 04 abr 2024 | 5.82 | 5.84 | 5.72 | 5.84 | 5.84 | 185,100 |
| 03 abr 2024 | 5.80 | 5.92 | 5.70 | 5.71 | 5.71 | 43,400 |
| 02 abr 2024 | 5.70 | 5.91 | 5.66 | 5.82 | 5.82 | 104,100 |
| 01 abr 2024 | 6.02 | 6.08 | 5.79 | 5.80 | 5.80 | 93,900 |
| 28 mar 2024 | 5.76 | 6.41 | 5.76 | 5.99 | 5.99 | 200,200 |
| 27 mar 2024 | 5.65 | 5.86 | 5.59 | 5.82 | 5.82 | 212,900 |
| 26 mar 2024 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 122,100 |
| 25 mar 2024 | 5.74 | 5.74 | 5.62 | 5.63 | 5.63 | 53,400 |
| 22 mar 2024 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 29,700 |
| 21 mar 2024 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | 44,000 |
| 20 mar 2024 | 5.58 | 5.77 | 5.58 | 5.74 | 5.74 | 93,600 |
| 19 mar 2024 | 5.69 | 5.74 | 5.61 | 5.61 | 5.61 | 46,100 |
| 18 mar 2024 | 5.68 | 5.78 | 5.68 | 5.69 | 5.69 | 49,500 |
| 15 mar 2024 | 5.72 | 5.77 | 5.66 | 5.68 | 5.68 | 77,900 |
| 14 mar 2024 | 5.80 | 5.84 | 5.70 | 5.77 | 5.77 | 192,200 |
| 13 mar 2024 | 5.86 | 6.00 | 5.80 | 5.80 | 5.80 | 71,000 |
| 12 mar 2024 | 5.89 | 5.94 | 5.81 | 5.88 | 5.88 | 62,500 |
| 11 mar 2024 | 5.86 | 6.00 | 5.86 | 5.92 | 5.92 | 34,600 |
| 08 mar 2024 | 5.89 | 6.05 | 5.80 | 5.87 | 5.87 | 185,400 |
| 07 mar 2024 | 5.78 | 5.90 | 5.76 | 5.85 | 5.85 | 25,800 |
| 06 mar 2024 | 5.67 | 5.76 | 5.63 | 5.72 | 5.72 | 68,600 |
| 05 mar 2024 | 5.73 | 5.77 | 5.65 | 5.67 | 5.67 | 70,400 |
| 04 mar 2024 | 5.86 | 5.88 | 5.77 | 5.78 | 5.78 | 38,400 |
| 01 mar 2024 | 5.86 | 5.89 | 5.79 | 5.86 | 5.86 | 42,600 |
| 29 feb 2024 | 5.86 | 5.94 | 5.76 | 5.88 | 5.88 | 66,600 |
| 28 feb 2024 | 5.75 | 5.91 | 5.75 | 5.84 | 5.84 | 53,400 |
| 27 feb 2024 | 5.84 | 5.89 | 5.77 | 5.79 | 5.79 | 42,000 |
| 26 feb 2024 | 5.77 | 5.94 | 5.77 | 5.80 | 5.80 | 40,100 |
| 23 feb 2024 | 5.78 | 5.85 | 5.72 | 5.82 | 5.82 | 57,500 |
| 22 feb 2024 | 5.75 | 5.83 | 5.72 | 5.81 | 5.81 | 60,700 |
| 21 feb 2024 | 5.84 | 5.87 | 5.72 | 5.80 | 5.80 | 100,700 |
| 20 feb 2024 | 5.92 | 5.96 | 5.86 | 5.86 | 5.86 | 28,600 |
| 16 feb 2024 | 6.00 | 6.02 | 5.95 | 5.95 | 5.95 | 30,000 |
| 15 feb 2024 | 6.04 | 6.04 | 5.95 | 6.02 | 6.02 | 36,400 |
| 14 feb 2024 | 5.96 | 6.04 | 5.88 | 6.04 | 6.04 | 38,300 |
| 13 feb 2024 | 5.87 | 6.00 | 5.85 | 5.95 | 5.95 | 110,000 |
| 12 feb 2024 | 6.00 | 6.09 | 5.90 | 5.96 | 5.96 | 105,800 |
| 09 feb 2024 | 5.89 | 6.00 | 5.88 | 5.99 | 5.99 | 66,200 |
| 08 feb 2024 | 6.03 | 6.10 | 5.89 | 5.89 | 5.89 | 87,000 |
| 07 feb 2024 | 6.05 | 6.10 | 5.92 | 6.00 | 6.00 | 144,100 |
| 06 feb 2024 | 6.10 | 6.10 | 5.95 | 6.02 | 6.02 | 58,400 |
| 05 feb 2024 | 6.10 | 6.11 | 5.94 | 6.09 | 6.09 | 161,700 |
| 02 feb 2024 | 6.00 | 6.12 | 5.81 | 6.11 | 6.11 | 240,600 |
| 01 feb 2024 | 6.43 | 6.44 | 5.97 | 6.05 | 6.05 | 113,100 |
| 31 ene 2024 | 6.42 | 6.55 | 6.27 | 6.32 | 6.32 | 82,100 |
| 30 ene 2024 | 6.45 | 6.50 | 6.33 | 6.43 | 6.43 | 93,100 |
| 29 ene 2024 | 6.21 | 6.65 | 6.21 | 6.56 | 6.56 | 96,900 |
| 26 ene 2024 | 6.23 | 6.27 | 6.12 | 6.19 | 6.19 | 68,800 |
| 25 ene 2024 | 6.22 | 6.25 | 6.15 | 6.17 | 6.17 | 69,300 |
| 24 ene 2024 | 6.26 | 6.26 | 6.03 | 6.13 | 6.13 | 97,300 |
| 23 ene 2024 | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | 50,300 |
| 22 ene 2024 | 6.22 | 6.41 | 6.22 | 6.26 | 6.26 | 57,500 |
| 19 ene 2024 | 6.24 | 6.26 | 6.12 | 6.26 | 6.26 | 61,400 |
| 18 ene 2024 | 6.25 | 6.33 | 6.15 | 6.25 | 6.25 | 81,300 |
| 17 ene 2024 | 6.26 | 6.31 | 6.15 | 6.25 | 6.25 | 142,500 |
| 16 ene 2024 | 6.62 | 6.62 | 6.26 | 6.33 | 6.33 | 140,300 |
| 12 ene 2024 | 6.79 | 6.79 | 6.64 | 6.65 | 6.65 | 53,800 |
| 11 ene 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | 47,400 |
| 10 ene 2024 | 6.80 | 6.99 | 6.60 | 6.90 | 6.90 | 95,600 |
| 09 ene 2024 | 6.95 | 7.08 | 6.75 | 6.80 | 6.80 | 155,500 |
| 08 ene 2024 | 6.76 | 7.38 | 6.58 | 7.02 | 7.02 | 465,000 |
| 05 ene 2024 | 6.56 | 6.63 | 6.36 | 6.46 | 6.46 | 56,500 |
| 04 ene 2024 | 6.52 | 6.65 | 6.38 | 6.50 | 6.50 | 99,900 |
| 03 ene 2024 | 6.60 | 6.71 | 6.46 | 6.57 | 6.57 | 65,100 |
| 02 ene 2024 | 6.60 | 6.84 | 6.60 | 6.61 | 6.61 | 109,700 |
| 29 dic 2023 | 6.89 | 7.00 | 6.61 | 6.66 | 6.66 | 231,300 |
| 28 dic 2023 | 6.74 | 7.08 | 6.50 | 6.80 | 6.80 | 398,500 |
| 27 dic 2023 | 6.14 | 6.28 | 6.07 | 6.17 | 6.17 | 147,700 |
| 26 dic 2023 | 6.30 | 6.35 | 6.17 | 6.18 | 6.18 | 122,000 |
| 22 dic 2023 | 6.20 | 6.41 | 6.18 | 6.33 | 6.33 | 84,200 |
| 21 dic 2023 | 6.26 | 6.33 | 6.19 | 6.24 | 6.24 | 97,000 |
| 20 dic 2023 | 6.28 | 6.38 | 6.16 | 6.25 | 6.25 | 49,100 |
| 19 dic 2023 | 6.20 | 6.38 | 6.18 | 6.26 | 6.26 | 76,300 |
| 18 dic 2023 | 6.35 | 6.46 | 6.18 | 6.30 | 6.30 | 82,200 |
| 15 dic 2023 | 6.40 | 6.45 | 6.18 | 6.32 | 6.32 | 66,700 |
| 14 dic 2023 | 6.26 | 6.42 | 6.25 | 6.35 | 6.35 | 67,700 |
| 13 dic 2023 | 6.20 | 6.26 | 6.16 | 6.17 | 6.17 | 133,700 |
| 12 dic 2023 | 6.27 | 6.38 | 6.16 | 6.18 | 6.18 | 47,300 |
| 11 dic 2023 | 6.29 | 6.35 | 6.18 | 6.28 | 6.28 | 66,500 |
| 08 dic 2023 | 6.30 | 6.40 | 6.24 | 6.34 | 6.34 | 66,100 |
| *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.