U.S. markets closed
F S&P 500
5,347.00 +1.75 (+0.03%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,813.75 +14.50 (+0.08%) E-mini Russell 2000 Index Futur
2,108.70 +1.60 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.10 +0.20 (+0.01%)
United Energy Corp. (UNRG)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:18PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0.0500 | 0.0500 | 0.0481 | 0.0485 | 0.0485 | 40,000 |
| 20 may 2024 | 0.0510 | 0.0510 | 0.0492 | 0.0500 | 0.0500 | 147,101 |
| 17 may 2024 | 0.0478 | 0.0510 | 0.0456 | 0.0500 | 0.0500 | 1,037,652 |
| 16 may 2024 | 0.0411 | 0.0478 | 0.0411 | 0.0478 | 0.0478 | 36,675 |
| 15 may 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 1,020 |
| 14 may 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 13 may 2024 | 0.0500 | 0.0500 | 0.0412 | 0.0490 | 0.0490 | 42,853 |
| 10 may 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 09 may 2024 | 0.0484 | 0.0484 | 0.0460 | 0.0460 | 0.0460 | 25,000 |
| 08 may 2024 | 0.0487 | 0.0500 | 0.0487 | 0.0500 | 0.0500 | 15,150 |
| 07 may 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
| 06 may 2024 | 0.0482 | 0.0500 | 0.0482 | 0.0482 | 0.0482 | 4,767 |
| 03 may 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 46,500 |
| 02 may 2024 | 0.0529 | 0.0529 | 0.0499 | 0.0512 | 0.0512 | 68,600 |
| 01 may 2024 | 0.0539 | 0.0539 | 0.0500 | 0.0529 | 0.0529 | 184,150 |
| 30 abr 2024 | 0.0520 | 0.0539 | 0.0480 | 0.0530 | 0.0530 | 165,620 |
| 29 abr 2024 | 0.0500 | 0.0600 | 0.0499 | 0.0539 | 0.0539 | 927,279 |
| 26 abr 2024 | 0.0461 | 0.0500 | 0.0461 | 0.0500 | 0.0500 | 185,325 |
| 25 abr 2024 | 0.0499 | 0.0499 | 0.0486 | 0.0499 | 0.0499 | 38,000 |
| 24 abr 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 29,300 |
| 23 abr 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 50,007 |
| 22 abr 2024 | 0.0499 | 0.0499 | 0.0483 | 0.0483 | 0.0483 | 17,400 |
| 19 abr 2024 | 0.0495 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 157,600 |
| 18 abr 2024 | 0.0480 | 0.0596 | 0.0480 | 0.0510 | 0.0510 | 132,987 |
| 17 abr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 120,000 |
| 16 abr 2024 | 0.0499 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 375,033 |
| 15 abr 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 50,580 |
| 12 abr 2024 | 0.0460 | 0.0514 | 0.0460 | 0.0499 | 0.0499 | 106,000 |
| 11 abr 2024 | 0.0487 | 0.0514 | 0.0487 | 0.0487 | 0.0487 | 23,004 |
| 10 abr 2024 | 0.0451 | 0.0516 | 0.0451 | 0.0514 | 0.0514 | 106,343 |
| 09 abr 2024 | 0.0500 | 0.0500 | 0.0492 | 0.0492 | 0.0492 | 38,000 |
| 08 abr 2024 | 0.0480 | 0.0517 | 0.0480 | 0.0510 | 0.0510 | 289,207 |
| 05 abr 2024 | 0.0500 | 0.0577 | 0.0500 | 0.0505 | 0.0505 | 482,993 |
| 04 abr 2024 | 0.0499 | 0.0500 | 0.0482 | 0.0482 | 0.0482 | 383,865 |
| 03 abr 2024 | 0.0509 | 0.0509 | 0.0484 | 0.0485 | 0.0485 | 196,381 |
| 02 abr 2024 | 0.0509 | 0.0509 | 0.0468 | 0.0485 | 0.0485 | 266,904 |
| 01 abr 2024 | 0.0449 | 0.0545 | 0.0422 | 0.0509 | 0.0509 | 1,883,465 |
| 28 mar 2024 | 0.0341 | 0.0485 | 0.0341 | 0.0430 | 0.0430 | 524,330 |
| 27 mar 2024 | 0.0485 | 0.0485 | 0.0375 | 0.0375 | 0.0375 | 113,395 |
| 26 mar 2024 | 0.0460 | 0.0492 | 0.0400 | 0.0430 | 0.0430 | 218,369 |
| 25 mar 2024 | 0.0472 | 0.0492 | 0.0460 | 0.0460 | 0.0460 | 46,700 |
| 22 mar 2024 | 0.0468 | 0.0485 | 0.0460 | 0.0460 | 0.0460 | 50,900 |
| 21 mar 2024 | 0.0478 | 0.0492 | 0.0453 | 0.0460 | 0.0460 | 56,500 |
| 20 mar 2024 | 0.0490 | 0.0500 | 0.0472 | 0.0472 | 0.0472 | 81,092 |
| 19 mar 2024 | 0.0501 | 0.0512 | 0.0452 | 0.0481 | 0.0481 | 252,173 |
| 18 mar 2024 | 0.0500 | 0.0500 | 0.0416 | 0.0467 | 0.0467 | 103,150 |
| 15 mar 2024 | 0.0502 | 0.0502 | 0.0415 | 0.0415 | 0.0415 | 79,134 |
| 14 mar 2024 | 0.0515 | 0.0519 | 0.0433 | 0.0433 | 0.0433 | 240,997 |
| 13 mar 2024 | 0.0523 | 0.0542 | 0.0502 | 0.0523 | 0.0523 | 177,079 |
| 12 mar 2024 | 0.0523 | 0.0545 | 0.0514 | 0.0514 | 0.0514 | 46,950 |
| 11 mar 2024 | 0.0647 | 0.0647 | 0.0514 | 0.0523 | 0.0523 | 263,275 |
| 08 mar 2024 | 0.0593 | 0.0670 | 0.0575 | 0.0575 | 0.0575 | 271,552 |
| 07 mar 2024 | 0.0530 | 0.0592 | 0.0520 | 0.0550 | 0.0550 | 895,769 |
| 06 mar 2024 | 0.0533 | 0.0533 | 0.0502 | 0.0510 | 0.0510 | 152,860 |
| 05 mar 2024 | 0.0534 | 0.0547 | 0.0495 | 0.0495 | 0.0495 | 302,134 |
| 04 mar 2024 | 0.0518 | 0.0550 | 0.0471 | 0.0483 | 0.0483 | 546,220 |
| 01 mar 2024 | 0.0549 | 0.0550 | 0.0462 | 0.0492 | 0.0492 | 1,868,090 |
| 29 feb 2024 | 0.0545 | 0.0549 | 0.0490 | 0.0500 | 0.0500 | 362,683 |
| 28 feb 2024 | 0.0440 | 0.0531 | 0.0380 | 0.0504 | 0.0504 | 1,797,792 |
| 27 feb 2024 | 0.0394 | 0.0394 | 0.0335 | 0.0350 | 0.0350 | 518,543 |
| 26 feb 2024 | 0.0250 | 0.0321 | 0.0207 | 0.0292 | 0.0292 | 2,389,076 |
| 23 feb 2024 | 0.0359 | 0.0359 | 0.0274 | 0.0301 | 0.0301 | 444,112 |
| 22 feb 2024 | 0.0387 | 0.0387 | 0.0330 | 0.0359 | 0.0359 | 195,050 |
| 21 feb 2024 | 0.0348 | 0.0348 | 0.0325 | 0.0325 | 0.0325 | 82,039 |
| 20 feb 2024 | 0.0365 | 0.0365 | 0.0331 | 0.0331 | 0.0331 | 54,767 |
| 16 feb 2024 | 0.0331 | 0.0398 | 0.0331 | 0.0348 | 0.0348 | 51,928 |
| 15 feb 2024 | 0.0390 | 0.0399 | 0.0322 | 0.0399 | 0.0399 | 142,299 |
| 14 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 95,000 |
| 13 feb 2024 | 0.0337 | 0.0337 | 0.0328 | 0.0328 | 0.0328 | 14,620 |
| 12 feb 2024 | 0.0335 | 0.0337 | 0.0322 | 0.0329 | 0.0329 | 55,236 |
| 09 feb 2024 | 0.0399 | 0.0399 | 0.0326 | 0.0326 | 0.0326 | 256,000 |
| 08 feb 2024 | 0.0373 | 0.0373 | 0.0341 | 0.0341 | 0.0341 | 42,000 |
| 07 feb 2024 | 0.0399 | 0.0399 | 0.0339 | 0.0370 | 0.0370 | 54,485 |
| 06 feb 2024 | 0.0369 | 0.0369 | 0.0339 | 0.0353 | 0.0353 | 75,900 |
| 05 feb 2024 | 0.0345 | 0.0399 | 0.0340 | 0.0350 | 0.0350 | 134,883 |
| 02 feb 2024 | 0.0370 | 0.0384 | 0.0340 | 0.0345 | 0.0345 | 287,092 |
| 01 feb 2024 | 0.0399 | 0.0399 | 0.0351 | 0.0360 | 0.0360 | 37,700 |
| 31 ene 2024 | 0.0399 | 0.0399 | 0.0363 | 0.0363 | 0.0363 | 5,200 |
| 30 ene 2024 | 0.0375 | 0.0399 | 0.0356 | 0.0375 | 0.0375 | 22,250 |
| 29 ene 2024 | 0.0400 | 0.0400 | 0.0351 | 0.0366 | 0.0366 | 77,331 |
| 26 ene 2024 | 0.0375 | 0.0376 | 0.0375 | 0.0376 | 0.0376 | 38,292 |
| 25 ene 2024 | 0.0400 | 0.0400 | 0.0375 | 0.0375 | 0.0375 | 4,299 |
| 24 ene 2024 | 0.0400 | 0.0400 | 0.0363 | 0.0363 | 0.0363 | 11,371 |
| 23 ene 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 3,000 |
| 22 ene 2024 | 0.0379 | 0.0449 | 0.0363 | 0.0363 | 0.0363 | 278,699 |
| 19 ene 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 6,570 |
| 18 ene 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0382 | 0.0382 | 7,550 |
| 17 ene 2024 | 0.0444 | 0.0444 | 0.0365 | 0.0376 | 0.0376 | 134,350 |
| 16 ene 2024 | 0.0361 | 0.0410 | 0.0361 | 0.0373 | 0.0373 | 34,539 |
| 12 ene 2024 | 0.0444 | 0.0444 | 0.0363 | 0.0386 | 0.0386 | 48,761 |
| 11 ene 2024 | 0.0416 | 0.0416 | 0.0380 | 0.0382 | 0.0382 | 65,500 |
| 10 ene 2024 | 0.0445 | 0.0449 | 0.0381 | 0.0415 | 0.0415 | 45,900 |
| 09 ene 2024 | 0.0415 | 0.0449 | 0.0415 | 0.0415 | 0.0415 | 51,400 |
| 08 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| 05 ene 2024 | 0.0432 | 0.0440 | 0.0380 | 0.0405 | 0.0405 | 42,586 |
| 04 ene 2024 | 0.0440 | 0.0440 | 0.0385 | 0.0385 | 0.0385 | 8,700 |
| 03 ene 2024 | 0.0440 | 0.0440 | 0.0395 | 0.0400 | 0.0400 | 108,370 |
| 02 ene 2024 | 0.0360 | 0.0360 | 0.0355 | 0.0355 | 0.0355 | 23,600 |
| 29 dic 2023 | 0.0440 | 0.0440 | 0.0360 | 0.0360 | 0.0360 | 88,100 |
| 28 dic 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 100,943 |
| *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.