Mercados españoles cerrados en 1 hr 40 mins

Unifi, Inc. (UFI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,10-0,04 (-0,65%)
A partir del 09:31AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20246,106,106,106,106,10984
10 may 20246,396,586,006,146,1475.300
09 may 20245,506,435,456,426,42179.300
08 may 20245,545,555,415,525,5261.300
07 may 20245,665,665,535,535,5333.700
06 may 20245,545,635,495,615,6174.900
03 may 20245,946,005,555,555,5587.400
02 may 20245,855,915,835,855,8525.200
01 may 20245,956,105,785,835,8358.900
30 abr 20245,805,975,685,975,97152.700
29 abr 20245,855,855,725,795,7939.100
26 abr 20245,875,945,785,805,8035.500
25 abr 20245,785,825,675,825,8218.100
24 abr 20245,745,825,725,805,8018.500
23 abr 20245,705,825,705,795,7947.000
22 abr 20245,585,715,555,705,7060.200
19 abr 20245,585,635,545,545,5477.200
18 abr 20245,645,645,565,625,6244.200
17 abr 20245,705,715,555,635,6394.000
16 abr 20245,755,755,665,735,7364.600
15 abr 20245,845,845,655,785,7853.800
12 abr 20245,795,895,715,795,7969.300
11 abr 20245,815,895,775,825,8240.800
10 abr 20245,755,815,755,805,8030.100
09 abr 20245,885,885,825,855,8525.800
08 abr 20245,815,875,795,855,8524.700
05 abr 20245,885,915,735,835,8361.100
04 abr 20245,825,845,725,845,84185.100
03 abr 20245,805,925,705,715,7143.400
02 abr 20245,705,915,665,825,82104.100
01 abr 20246,026,085,795,805,8093.900
28 mar 20245,766,415,765,995,99200.200
27 mar 20245,655,865,595,825,82212.900
26 mar 20245,665,665,595,595,59122.100
25 mar 20245,745,745,625,635,6353.400
22 mar 20245,735,765,705,745,7429.700
21 mar 20245,765,765,715,715,7144.000
20 mar 20245,585,775,585,745,7493.600
19 mar 20245,695,745,615,615,6146.100
18 mar 20245,685,785,685,695,6949.500
15 mar 20245,725,775,665,685,6877.900
14 mar 20245,805,845,705,775,77192.200
13 mar 20245,866,005,805,805,8071.000
12 mar 20245,895,945,815,885,8862.500
11 mar 20245,866,005,865,925,9234.600
08 mar 20245,896,055,805,875,87185.400
07 mar 20245,785,905,765,855,8525.800
06 mar 20245,675,765,635,725,7268.600
05 mar 20245,735,775,655,675,6770.400
04 mar 20245,865,885,775,785,7838.400
01 mar 20245,865,895,795,865,8642.600
29 feb 20245,865,945,765,885,8866.600
28 feb 20245,755,915,755,845,8453.400
27 feb 20245,845,895,775,795,7942.000
26 feb 20245,775,945,775,805,8040.100
23 feb 20245,785,855,725,825,8257.500
22 feb 20245,755,835,725,815,8160.700
21 feb 20245,845,875,725,805,80100.700
20 feb 20245,925,965,865,865,8628.600
16 feb 20246,006,025,955,955,9530.000
15 feb 20246,046,045,956,026,0236.400
14 feb 20245,966,045,886,046,0438.300
13 feb 20245,876,005,855,955,95110.000
12 feb 20246,006,095,905,965,96105.800
09 feb 20245,896,005,885,995,9966.200
08 feb 20246,036,105,895,895,8987.000
07 feb 20246,056,105,926,006,00144.100
06 feb 20246,106,105,956,026,0258.400
05 feb 20246,106,115,946,096,09161.700
02 feb 20246,006,125,816,116,11240.600
01 feb 20246,436,445,976,056,05113.100
31 ene 20246,426,556,276,326,3282.100
30 ene 20246,456,506,336,436,4393.100
29 ene 20246,216,656,216,566,5696.900
26 ene 20246,236,276,126,196,1968.800
25 ene 20246,226,256,156,176,1769.300
24 ene 20246,266,266,036,136,1397.300
23 ene 20246,396,396,166,166,1650.300
22 ene 20246,226,416,226,266,2657.500
19 ene 20246,246,266,126,266,2661.400
18 ene 20246,256,336,156,256,2581.300
17 ene 20246,266,316,156,256,25142.500
16 ene 20246,626,626,266,336,33140.300
12 ene 20246,796,796,646,656,6553.800
11 ene 20246,806,806,656,706,7047.400
10 ene 20246,806,996,606,906,9095.600
09 ene 20246,957,086,756,806,80155.500
08 ene 20246,767,386,587,027,02465.000
05 ene 20246,566,636,366,466,4656.500
04 ene 20246,526,656,386,506,5099.900
03 ene 20246,606,716,466,576,5765.100
02 ene 20246,606,846,606,616,61109.700
29 dic 20236,897,006,616,666,66231.300
28 dic 20236,747,086,506,806,80398.500
27 dic 20236,146,286,076,176,17147.700
26 dic 20236,306,356,176,186,18122.000
22 dic 20236,206,416,186,336,3384.200
21 dic 20236,266,336,196,246,2497.000
20 dic 20236,286,386,166,256,2549.100
19 dic 20236,206,386,186,266,2676.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...