U.S. markets open in 3 hours 8 minutes
F S&P 500
5,257.00 +18.00 (+0.34%) F Dow Jones
39,644.00 +108.00 (+0.27%) F Nasdaq
18,289.50 +75.00 (+0.41%) E-mini Russell 2000 Index Futur
2,092.90 +8.80 (+0.42%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,380.20 +39.90 (+1.70%)
Unitronix Corporation (UTRX)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:42PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 08 may 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 07 may 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 06 may 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 03 may 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 02 may 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 01 may 2024 | 0.0275 | 0.0284 | 0.0275 | 0.0284 | 0.0284 | 10,000 |
| 30 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 26 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 25 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 17 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 10 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,925 |
| 05 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 03 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 02 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 abr 2024 | 0.0319 | 0.0350 | 0.0275 | 0.0350 | 0.0350 | 99,209 |
| 28 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 560 |
| 25 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 mar 2024 | 0.0200 | 0.0245 | 0.0200 | 0.0200 | 0.0200 | 20,720 |
| 11 mar 2024 | 0.0209 | 0.0209 | 0.0205 | 0.0205 | 0.0205 | 1,280 |
| 08 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 21 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 20 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 16 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 15 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 14 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 13 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 12 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 09 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 08 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 07 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 06 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 05 feb 2024 | 0.0225 | 0.0225 | 0.0212 | 0.0212 | 0.0212 | 1,086 |
| 02 feb 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 01 feb 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 31 ene 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 30 ene 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 29 ene 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 26 ene 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 25 ene 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0362 | 0.0362 | 20,000 |
| 24 ene 2024 | 0.0178 | 0.0290 | 0.0178 | 0.0290 | 0.0290 | 64,781 |
| 23 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 22 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 19 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 18 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 17 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 16 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 1,900 |
| 12 ene 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 450 |
| 11 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 10 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 09 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 08 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 05 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 04 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 03 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 02 ene 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 29 dic 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 10,000 |
| 28 dic 2023 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
| 27 dic 2023 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 17,356 |
| 26 dic 2023 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 5,636 |
| 22 dic 2023 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
| 21 dic 2023 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
| 20 dic 2023 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 7,000 |
| 19 dic 2023 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 18 dic 2023 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 15 dic 2023 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| *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.