Mercados españoles cerrados

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,22+0,03 (+0,27%)
Al cierre: 04:00PM EDT
11,22 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202410,9511,2910,9511,2211,2256.642
02 may 202410,9411,3610,3311,1911,1931.800
01 may 202411,0011,2910,9410,9410,9428.600
30 abr 202410,3811,3010,3511,2911,2987.900
29 abr 202410,2110,7010,2110,4710,4736.200
26 abr 20249,7910,869,7910,2310,2336.100
25 abr 20249,559,759,479,719,7129.800
24 abr 20249,729,919,609,809,8020.300
23 abr 20249,6510,019,659,749,7427.400
22 abr 202410,0110,219,749,749,7418.700
19 abr 202410,0910,5810,0010,0810,0852.400
18 abr 202410,1010,3010,0010,2110,2136.500
17 abr 202410,3710,3710,0110,3610,3626.600
16 abr 202410,2111,0010,1010,4410,4457.900
15 abr 20249,8610,239,8410,1810,1835.200
12 abr 202410,5810,589,809,979,9743.700
11 abr 202410,6410,6410,1610,5910,5941.400
10 abr 202411,0411,0410,4310,5710,5725.700
09 abr 202410,0710,7810,0710,6010,6056.900
08 abr 202410,0610,189,9910,1010,1048.400
05 abr 202410,0410,189,9710,1010,1019.400
04 abr 202410,0110,179,9010,0610,0628.600
03 abr 202410,0010,159,9210,0410,0420.200
02 abr 20249,9410,249,789,999,9947.100
01 abr 202410,1910,199,9610,0210,0223.100
28 mar 202410,1110,119,8510,0110,0127.100
27 mar 202410,0010,1810,0010,1310,1338.300
26 mar 202410,2010,209,8610,0010,0035.600
25 mar 20249,9010,319,9010,1610,1623.700
22 mar 20249,9410,189,7710,0610,0632.400
21 mar 202410,0010,199,9810,0610,0698.300
20 mar 20249,8510,089,8510,0010,0039.700
19 mar 20249,6010,249,6010,0610,0638.700
18 mar 20249,349,729,349,609,6035.500
15 mar 20248,919,668,919,509,50148.200
14 mar 20248,619,138,619,129,1246.200
13 mar 20248,698,718,558,658,6519.400
12 mar 20248,248,708,198,568,5633.800
11 mar 20248,488,898,218,218,2155.800
08 mar 20248,578,958,368,598,5944.100
07 mar 20248,378,688,298,468,4633.400
06 mar 20248,598,758,228,258,2534.400
05 mar 20248,758,858,478,498,4924.000
04 mar 20248,668,968,468,628,6266.100
01 mar 20248,758,998,628,668,6629.000
29 feb 20248,708,798,618,798,7919.700
28 feb 20248,808,898,508,508,5022.400
27 feb 20248,809,078,708,708,7020.900
26 feb 20248,548,928,478,868,8625.700
23 feb 20248,308,648,208,468,4678.100
22 feb 20248,478,598,338,358,3587.200
21 feb 20248,468,758,268,408,4033.200
20 feb 20248,668,828,118,408,4056.000
16 feb 20249,099,508,838,988,9863.600
15 feb 20248,668,968,278,898,8937.200
14 feb 20248,648,928,428,718,7124.800
13 feb 20248,628,628,138,448,4440.400
12 feb 20248,368,758,368,468,4637.600
09 feb 20248,558,738,508,668,6614.200
08 feb 20248,458,778,428,588,5832.700
07 feb 20248,718,718,358,388,3828.600
06 feb 20248,638,748,578,658,6548.100
05 feb 20248,608,778,428,548,5418.300
02 feb 20248,998,998,348,588,5854.800
01 feb 20248,828,978,488,738,7329.900
31 ene 20248,999,028,668,878,8736.100
30 ene 20248,829,208,588,988,9829.500
29 ene 20249,209,338,939,079,0719.700
26 ene 20249,229,249,009,249,2440.200
25 ene 20249,259,258,929,219,2129.000
24 ene 20249,869,898,969,009,0041.600
23 ene 20249,5510,299,309,789,7884.100
22 ene 20248,959,598,829,569,5645.500
19 ene 20248,208,918,118,818,8195.600
18 ene 20248,599,098,088,198,1985.000
17 ene 20248,878,878,488,588,5864.300
16 ene 20248,839,208,839,019,0144.200
12 ene 20249,139,438,739,099,0986.900
11 ene 20249,619,618,569,099,0953.500
10 ene 20248,898,958,558,668,6632.900
09 ene 20249,309,308,758,758,7543.400
08 ene 20248,909,608,909,399,3923.000
05 ene 20248,908,908,668,778,7747.400
04 ene 20249,229,498,738,858,8528.300
03 ene 20249,459,459,009,119,1156.100
02 ene 20249,379,709,319,539,5351.300
29 dic 20239,349,529,249,399,3958.500
28 dic 20238,419,348,379,249,2476.700
27 dic 20238,378,568,188,468,4686.500
26 dic 20238,188,468,118,388,3831.000
22 dic 20238,218,608,158,178,1737.700
21 dic 20238,298,378,248,278,2711.800
20 dic 20238,268,518,098,158,1540.200
19 dic 20238,158,408,058,268,2651.200
18 dic 20238,328,388,108,238,2326.600
15 dic 20238,158,387,828,278,27276.100
14 dic 20237,958,397,818,258,2585.200
13 dic 20237,267,827,207,747,7478.700
12 dic 20237,467,497,207,327,3261.900
11 dic 20237,557,657,177,567,56164.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...