U.S. markets closed

Ubiquiti Inc. (UI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
111.20-0.43 (-0.39%)
Al cierre: 04:00PM EDT
107.57 -3.62 (-3.26%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024113.56115.79110.68111.20111.2097,291
02 may 2024111.31112.00109.00111.63111.6365,300
01 may 2024107.58112.00107.07109.87109.87154,900
30 abr 2024107.20108.94106.99107.58107.58106,800
29 abr 2024108.89109.98108.19108.96108.9675,400
26 abr 2024108.39110.75108.14108.30108.3068,200
25 abr 2024107.39108.41106.39107.83107.8367,000
24 abr 2024106.01109.70106.01108.77108.7782,600
23 abr 2024104.71107.79104.71106.04106.0472,700
22 abr 2024106.61107.48104.46105.43105.4394,800
19 abr 2024104.87107.71104.51106.67106.6760,800
18 abr 2024105.56106.38104.24104.97104.9780,900
17 abr 2024107.64107.82105.88106.07106.0781,500
16 abr 2024107.03107.48105.26106.93106.9389,900
15 abr 2024109.01109.60106.47106.47106.4769,200
12 abr 2024111.00112.48108.25108.28108.2873,000
11 abr 2024112.64112.98111.32112.61112.6152,700
10 abr 2024115.09115.09111.10112.32112.3293,100
09 abr 2024112.93118.27112.04118.27118.2784,000
08 abr 2024108.32112.03108.32111.95111.95107,100
05 abr 2024109.01109.01106.09106.69106.6977,400
04 abr 2024110.50111.83108.65109.68109.6885,200
03 abr 2024110.00111.24108.33108.65108.6591,900
02 abr 2024114.16114.16110.21110.65110.6561,900
01 abr 2024116.26117.02114.30115.14115.14106,900
28 mar 2024115.71117.66115.46115.85115.8556,300
27 mar 2024112.33116.37112.16115.92115.9261,600
26 mar 2024113.60113.83111.17111.17111.1760,200
25 mar 2024114.95115.51111.66113.29113.2973,200
22 mar 2024113.91114.27111.38114.07114.0760,100
21 mar 2024111.72115.05111.62114.05114.0583,100
20 mar 2024108.00111.90107.14111.42111.4274,300
19 mar 2024108.99110.23108.23108.53108.5375,800
18 mar 2024111.24111.24108.94109.11109.1165,700
15 mar 2024108.51111.15108.32110.89110.89226,700
14 mar 2024112.99114.38108.52109.40109.4078,400
13 mar 2024115.98116.80112.00113.66113.6686,300
12 mar 2024117.51117.51114.73115.89115.8965,600
11 mar 2024115.68118.96115.68117.52117.5273,900
08 mar 2024120.09120.85115.85117.02117.0278,600
07 mar 2024114.26119.07114.26119.07119.0773,600
06 mar 2024114.08116.35113.40113.77113.7780,100
05 mar 2024111.27115.18108.69113.24113.24151,600
04 mar 2024117.67117.67107.87111.27111.27234,400
01 mar 2024117.04119.62115.50118.11118.11151,600
29 feb 2024120.00120.85116.04117.18117.1889,700
28 feb 2024120.14121.34117.35117.84117.8469,500
27 feb 2024122.06122.47116.55121.83121.83207,700
26 feb 2024120.09122.34119.25119.77119.7774,600
23 feb 2024123.04123.04120.20120.98120.9887,400
22 feb 2024125.60127.09122.37123.67123.6787,700
21 feb 2024126.48126.89123.82124.94124.9458,900
20 feb 2024124.64128.31123.84127.25127.25103,100
16 feb 2024125.82128.71124.48126.81126.8182,900
16 feb 20240.6 Dividendo
15 feb 2024123.35128.22123.30128.17127.5768,600
14 feb 2024122.23123.67120.46122.94122.36103,000
13 feb 2024122.40122.71118.55119.82119.26105,200
12 feb 2024116.62129.19116.62128.57127.97118,000
09 feb 2024123.62136.20116.88117.30116.75223,200
08 feb 2024127.01128.62126.28127.13126.5353,100
07 feb 2024127.86128.10126.08126.94126.3553,200
06 feb 2024126.87128.23126.87127.80127.2052,500
05 feb 2024128.23128.88126.15126.39125.8079,300
02 feb 2024128.12129.88126.32128.76128.1665,800
01 feb 2024126.97129.12125.40128.77128.1767,700
31 ene 2024127.84130.22125.19125.74125.1577,800
30 ene 2024132.17132.17129.23129.23128.6381,700
29 ene 2024130.47133.98128.91133.64133.01102,500
26 ene 2024132.19134.25130.41131.58130.96101,300
25 ene 2024130.74132.40130.07130.91130.30123,200
24 ene 2024132.00132.00128.62128.91128.3171,300
23 ene 2024131.21131.99129.11130.37129.7681,800
22 ene 2024126.34129.64125.43129.30128.69100,900
19 ene 2024126.61126.64123.83125.48124.89102,600
18 ene 2024126.72127.03124.03127.03126.4454,600
17 ene 2024125.00125.63123.01125.50124.9168,900
16 ene 2024127.70127.70125.21125.73125.1484,100
12 ene 2024132.20133.61128.26128.26127.66107,600
11 ene 2024132.50132.50129.40130.95130.3493,900
10 ene 2024132.02132.40130.70132.14131.5258,800
09 ene 2024132.50133.21130.89132.02131.4062,300
08 ene 2024128.51134.43128.51133.93133.3060,600
05 ene 2024126.37130.37126.32128.80128.2087,000
04 ene 2024129.33130.44126.35127.77127.17141,600
03 ene 2024134.69134.69129.63130.10129.49112,500
02 ene 2024138.37139.76136.73137.14136.5069,500
29 dic 2023142.39143.41139.02139.56138.91114,200
28 dic 2023141.00143.62140.17143.37142.70137,700
27 dic 2023140.86142.83140.49142.06141.3998,100
26 dic 2023139.28142.65138.60141.83141.1797,400
22 dic 2023138.97140.15137.81139.49138.8486,900
21 dic 2023136.49138.61136.02138.28137.6387,500
20 dic 2023139.66140.56134.71135.06134.4385,700
19 dic 2023135.52138.74135.52138.49137.8478,800
18 dic 2023136.22136.22130.85134.72134.0987,200
15 dic 2023139.51139.97135.63136.27135.63195,400
14 dic 2023135.00139.05135.00138.33137.68110,600
13 dic 2023125.01134.21125.01132.41131.79317,000
12 dic 2023124.60126.85122.32125.73125.14102,200
*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...