Uniti Group Inc. (UNIT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:25PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3.8900 | 4.0100 | 3.7700 | 3.7800 | 3.7800 | 3,472,043 |
| 08 may 2024 | 3.8000 | 3.9500 | 3.6500 | 3.8700 | 3.8700 | 5,702,300 |
| 07 may 2024 | 3.8200 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 7,764,200 |
| 06 may 2024 | 4.4400 | 4.4450 | 3.7800 | 3.8000 | 3.8000 | 12,820,000 |
| 03 may 2024 | 5.7800 | 5.7900 | 4.1700 | 4.4400 | 4.4400 | 21,065,700 |
| 02 may 2024 | 5.8000 | 6.0600 | 5.8000 | 6.0300 | 6.0300 | 1,960,000 |
| 01 may 2024 | 5.7900 | 5.9700 | 5.6130 | 5.8100 | 5.8100 | 1,896,400 |
| 30 abr 2024 | 5.6200 | 5.7700 | 5.5200 | 5.7500 | 5.7500 | 2,735,800 |
| 29 abr 2024 | 5.7900 | 5.8450 | 5.6800 | 5.7000 | 5.7000 | 1,718,700 |
| 26 abr 2024 | 5.6100 | 5.8250 | 5.5550 | 5.7800 | 5.7800 | 3,105,200 |
| 25 abr 2024 | 5.5600 | 5.6500 | 5.4400 | 5.5950 | 5.5950 | 3,080,900 |
| 24 abr 2024 | 5.6600 | 6.0100 | 5.6600 | 5.7100 | 5.7100 | 8,684,600 |
| 23 abr 2024 | 5.3500 | 6.0100 | 5.3200 | 5.7400 | 5.7400 | 5,320,800 |
| 22 abr 2024 | 5.3200 | 5.3800 | 5.2410 | 5.3100 | 5.3100 | 832,100 |
| 19 abr 2024 | 5.2500 | 5.4000 | 5.2400 | 5.3100 | 5.3100 | 1,231,100 |
| 18 abr 2024 | 5.3200 | 5.3800 | 5.2800 | 5.3100 | 5.3100 | 961,900 |
| 17 abr 2024 | 5.4400 | 5.4850 | 5.2900 | 5.3000 | 5.3000 | 784,300 |
| 16 abr 2024 | 5.4100 | 5.4450 | 5.3200 | 5.3700 | 5.3700 | 1,138,200 |
| 15 abr 2024 | 5.6400 | 5.8300 | 5.4700 | 5.4700 | 5.4700 | 979,500 |
| 12 abr 2024 | 5.6800 | 5.7300 | 5.5800 | 5.6100 | 5.6100 | 1,113,100 |
| 11 abr 2024 | 5.7500 | 5.8200 | 5.6550 | 5.7000 | 5.7000 | 1,149,500 |
| 10 abr 2024 | 5.7100 | 5.8400 | 5.6000 | 5.7100 | 5.7100 | 2,331,600 |
| 09 abr 2024 | 5.7500 | 5.9300 | 5.7200 | 5.9100 | 5.9100 | 887,000 |
| 08 abr 2024 | 5.6500 | 5.8000 | 5.6300 | 5.7400 | 5.7400 | 1,116,000 |
| 05 abr 2024 | 5.7000 | 5.7200 | 5.5900 | 5.6200 | 5.6200 | 1,367,900 |
| 04 abr 2024 | 5.8600 | 5.9000 | 5.6900 | 5.7000 | 5.7000 | 1,244,000 |
| 03 abr 2024 | 5.8200 | 5.8400 | 5.7000 | 5.8100 | 5.8100 | 1,124,000 |
| 02 abr 2024 | 5.8100 | 5.8800 | 5.7200 | 5.8400 | 5.8400 | 1,755,000 |
| 01 abr 2024 | 5.9400 | 6.0200 | 5.8250 | 5.9200 | 5.9200 | 1,125,700 |
| 28 mar 2024 | 5.8700 | 5.9700 | 5.8400 | 5.9000 | 5.9000 | 1,709,400 |
| 27 mar 2024 | 5.9000 | 6.0000 | 5.8100 | 5.8700 | 5.8700 | 2,049,400 |
| 27 mar 2024 | 0.15 Dividendo | |||||
| 26 mar 2024 | 6.1100 | 6.1100 | 5.9300 | 5.9400 | 5.7900 | 1,506,800 |
| 25 mar 2024 | 6.0500 | 6.1050 | 6.0250 | 6.0400 | 5.8875 | 1,054,300 |
| 22 mar 2024 | 6.3700 | 6.3800 | 6.0200 | 6.0200 | 5.8680 | 1,837,700 |
| 21 mar 2024 | 6.3500 | 6.3890 | 6.2200 | 6.3500 | 6.1896 | 1,467,000 |
| 20 mar 2024 | 6.1100 | 6.3100 | 6.0680 | 6.2700 | 6.1117 | 990,700 |
| 19 mar 2024 | 6.1000 | 6.2400 | 6.0800 | 6.1700 | 6.0142 | 822,100 |
| 18 mar 2024 | 6.2100 | 6.2600 | 6.1000 | 6.1300 | 5.9752 | 776,000 |
| 15 mar 2024 | 6.1900 | 6.3200 | 6.1750 | 6.2200 | 6.0629 | 3,232,000 |
| 14 mar 2024 | 6.2000 | 6.2650 | 6.1300 | 6.2400 | 6.0824 | 1,353,600 |
| 13 mar 2024 | 6.2100 | 6.3800 | 6.2100 | 6.2500 | 6.0922 | 1,232,600 |
| 12 mar 2024 | 6.4700 | 6.5200 | 5.8600 | 6.2300 | 6.0727 | 2,395,900 |
| 11 mar 2024 | 6.5300 | 6.6500 | 6.4650 | 6.5000 | 6.3359 | 1,397,500 |
| 08 mar 2024 | 6.6400 | 6.7100 | 6.5200 | 6.5600 | 6.3943 | 1,453,300 |
| 07 mar 2024 | 6.6000 | 6.6500 | 6.5200 | 6.5500 | 6.3846 | 2,096,500 |
| 06 mar 2024 | 6.4600 | 6.6600 | 6.4550 | 6.5600 | 6.3943 | 1,420,500 |
| 05 mar 2024 | 6.4700 | 6.6000 | 6.3330 | 6.3900 | 6.2286 | 1,875,200 |
| 04 mar 2024 | 6.4500 | 6.5800 | 6.3300 | 6.5500 | 6.3846 | 2,311,000 |
| 01 mar 2024 | 5.9500 | 6.4200 | 5.8300 | 6.4100 | 6.2481 | 4,744,700 |
| 29 feb 2024 | 5.7700 | 5.9000 | 5.3700 | 5.8600 | 5.7120 | 4,148,700 |
| 28 feb 2024 | 5.4800 | 5.8200 | 5.4800 | 5.7400 | 5.5951 | 3,528,600 |
| 27 feb 2024 | 5.6100 | 5.7400 | 5.5250 | 5.5500 | 5.4098 | 2,037,600 |
| 26 feb 2024 | 5.6400 | 5.7260 | 5.4000 | 5.5700 | 5.4293 | 2,785,900 |
| 23 feb 2024 | 5.6400 | 5.7600 | 5.5350 | 5.7300 | 5.5853 | 2,636,300 |
| 22 feb 2024 | 5.6600 | 5.7200 | 5.5600 | 5.6600 | 5.5171 | 3,640,700 |
| 21 feb 2024 | 5.5300 | 5.6500 | 5.4400 | 5.6400 | 5.4976 | 3,037,900 |
| 20 feb 2024 | 5.0800 | 5.7390 | 5.0300 | 5.5700 | 5.4293 | 3,872,600 |
| 16 feb 2024 | 5.1000 | 5.1700 | 5.0200 | 5.1000 | 4.9712 | 1,643,900 |
| 15 feb 2024 | 5.1100 | 5.2450 | 5.0970 | 5.2300 | 5.0979 | 1,303,900 |
| 14 feb 2024 | 4.9700 | 5.0800 | 4.9000 | 5.0500 | 4.9225 | 1,541,200 |
| 13 feb 2024 | 4.9500 | 4.9850 | 4.7800 | 4.8700 | 4.7470 | 2,422,200 |
| 12 feb 2024 | 4.8500 | 5.2200 | 4.8500 | 5.1800 | 5.0492 | 1,917,000 |
| 09 feb 2024 | 4.8600 | 4.8800 | 4.6600 | 4.8500 | 4.7275 | 2,419,200 |
| 08 feb 2024 | 4.9700 | 5.0000 | 4.8500 | 4.8600 | 4.7373 | 2,090,200 |
| 07 feb 2024 | 5.0800 | 5.1000 | 4.9300 | 4.9600 | 4.8347 | 1,582,700 |
| 06 feb 2024 | 5.1300 | 5.1900 | 5.0600 | 5.0900 | 4.9615 | 1,382,300 |
| 05 feb 2024 | 5.0900 | 5.1600 | 5.0300 | 5.1100 | 4.9810 | 1,320,500 |
| 02 feb 2024 | 5.2600 | 5.3200 | 5.1500 | 5.2400 | 5.1077 | 1,100,200 |
| 01 feb 2024 | 5.2800 | 5.3850 | 5.1950 | 5.3800 | 5.2441 | 1,125,000 |
| 31 ene 2024 | 5.3700 | 5.4800 | 5.2550 | 5.2600 | 5.1272 | 1,888,800 |
| 30 ene 2024 | 5.4400 | 5.4600 | 5.3500 | 5.4000 | 5.2636 | 918,300 |
| 29 ene 2024 | 5.4400 | 5.4700 | 5.3550 | 5.4700 | 5.3319 | 785,500 |
| 26 ene 2024 | 5.4900 | 5.5400 | 5.4400 | 5.4400 | 5.3026 | 960,400 |
| 25 ene 2024 | 5.4400 | 5.4900 | 5.3350 | 5.4700 | 5.3319 | 1,147,100 |
| 24 ene 2024 | 5.5900 | 5.5900 | 5.3000 | 5.3150 | 5.1808 | 1,111,000 |
| 23 ene 2024 | 5.5600 | 5.6000 | 5.3850 | 5.4300 | 5.2929 | 1,201,800 |
| 22 ene 2024 | 5.5100 | 5.5700 | 5.2900 | 5.4400 | 5.3026 | 2,039,200 |
| 19 ene 2024 | 5.3900 | 5.4600 | 5.2590 | 5.4500 | 5.3124 | 1,702,700 |
| 18 ene 2024 | 5.5300 | 5.5850 | 5.3600 | 5.3700 | 5.2344 | 1,164,800 |
| 17 ene 2024 | 5.6600 | 5.7000 | 5.3900 | 5.4300 | 5.2929 | 1,179,200 |
| 16 ene 2024 | 5.7000 | 5.8300 | 5.6650 | 5.7900 | 5.6438 | 1,237,300 |
| 12 ene 2024 | 5.7200 | 5.8100 | 5.6800 | 5.7100 | 5.5658 | 1,021,400 |
| 11 ene 2024 | 5.7100 | 5.7250 | 5.4150 | 5.5900 | 5.4488 | 1,591,100 |
| 10 ene 2024 | 5.7100 | 5.8150 | 5.6700 | 5.7200 | 5.5756 | 881,400 |
| 09 ene 2024 | 5.8300 | 5.8900 | 5.6900 | 5.7100 | 5.5658 | 984,900 |
| 08 ene 2024 | 5.8200 | 5.9700 | 5.7400 | 5.9200 | 5.7705 | 986,500 |
| 05 ene 2024 | 5.8700 | 5.9900 | 5.8000 | 5.8400 | 5.6925 | 2,079,300 |
| 04 ene 2024 | 5.7900 | 5.9950 | 5.6700 | 5.9500 | 5.7997 | 1,893,800 |
| 03 ene 2024 | 5.7700 | 5.8800 | 5.7000 | 5.7200 | 5.5756 | 1,878,400 |
| 02 ene 2024 | 5.7700 | 5.9500 | 5.7400 | 5.8800 | 5.7315 | 1,091,300 |
| 29 dic 2023 | 5.8900 | 5.9000 | 5.7800 | 5.7800 | 5.6340 | 892,200 |
| 28 dic 2023 | 5.8100 | 5.9500 | 5.7530 | 5.9000 | 5.7510 | 1,247,200 |
| 27 dic 2023 | 5.5900 | 5.8650 | 5.5800 | 5.8200 | 5.6730 | 1,614,400 |
| 26 dic 2023 | 5.4500 | 5.5800 | 5.4400 | 5.5600 | 5.4196 | 1,360,100 |
| 22 dic 2023 | 5.4900 | 5.5100 | 5.3650 | 5.3900 | 5.2539 | 955,500 |
| 21 dic 2023 | 5.4200 | 5.4700 | 5.3600 | 5.4600 | 5.3221 | 1,240,800 |
| 20 dic 2023 | 5.5800 | 5.6350 | 5.3450 | 5.3500 | 5.2149 | 2,275,100 |
| 19 dic 2023 | 5.5500 | 5.7000 | 5.5500 | 5.6200 | 5.4781 | 1,718,200 |
| 18 dic 2023 | 5.6500 | 5.6500 | 5.4800 | 5.5000 | 5.3611 | 1,773,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.