Mercados españoles cerrados

Unisys Corporation (UIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,61-0,02 (-0,36%)
Al cierre: 04:00PM EDT
5,33 -0,28 (-4,99%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20245,615,665,505,615,61619.100
11 abr 20245,655,705,565,635,63452.500
10 abr 20245,465,645,425,625,62445.700
09 abr 20245,655,785,555,655,65384.800
08 abr 20245,585,745,545,635,63436.400
05 abr 20245,395,515,315,495,49416.300
04 abr 20245,595,675,365,405,40548.500
03 abr 20245,505,725,445,495,49712.700
02 abr 20245,305,555,165,505,50578.900
01 abr 20245,095,455,055,435,43822.100
28 mar 20245,055,214,884,914,91822.800
27 mar 20245,035,155,005,045,04690.800
26 mar 20245,035,064,964,984,98448.000
25 mar 20245,015,114,954,964,96365.900
22 mar 20245,125,144,844,954,95584.700
21 mar 20245,105,185,015,125,12723.200
20 mar 20244,885,084,855,085,08572.400
19 mar 20244,804,974,794,904,90423.100
18 mar 20244,884,934,764,854,85559.300
15 mar 20244,834,934,814,864,86887.700
14 mar 20244,985,004,754,864,86622.300
13 mar 20245,095,214,995,015,01617.900
12 mar 20245,205,205,085,115,11252.100
11 mar 20245,335,335,165,185,18279.900
08 mar 20245,395,505,275,355,35406.100
07 mar 20245,255,345,225,305,30352.700
06 mar 20245,305,305,085,165,16517.200
05 mar 20245,165,335,135,155,15643.100
04 mar 20245,105,495,105,295,29841.600
01 mar 20245,195,245,005,055,05655.400
29 feb 20245,395,545,165,195,19913.400
28 feb 20245,515,605,285,285,281.141.800
27 feb 20245,595,905,575,635,63916.300
26 feb 20245,215,675,175,555,55956.900
23 feb 20245,115,384,975,255,251.201.600
22 feb 20245,295,304,894,994,992.255.200
21 feb 20247,717,715,005,175,173.642.200
20 feb 20247,898,027,577,807,801.022.500
16 feb 20247,928,127,767,977,97854.800
15 feb 20247,658,107,658,058,05904.900
14 feb 20247,217,637,157,597,59730.300
13 feb 20246,747,006,726,996,99816.100
12 feb 20247,087,247,037,167,16594.700
09 feb 20247,037,136,967,087,08419.000
08 feb 20246,627,056,596,926,92567.700
07 feb 20246,636,716,476,636,63465.600
06 feb 20246,526,716,436,676,67523.000
05 feb 20246,596,676,416,506,50524.800
02 feb 20246,866,876,676,686,68472.500
01 feb 20246,736,996,696,976,97495.500
31 ene 20247,107,226,746,746,74689.600
30 ene 20247,407,497,147,147,14658.100
29 ene 20247,197,427,117,417,41450.900
26 ene 20247,537,577,157,227,22436.600
25 ene 20247,657,687,297,457,45561.900
24 ene 20247,667,747,397,467,46630.900
23 ene 20247,537,777,277,497,491.065.000
22 ene 20246,847,386,847,387,38983.700
19 ene 20246,526,726,406,716,71660.500
18 ene 20246,306,456,226,426,42474.600
17 ene 20246,166,296,106,266,26879.900
16 ene 20246,296,416,126,336,33704.900
12 ene 20246,296,586,296,416,411.013.900
11 ene 20246,216,265,966,216,21594.400
10 ene 20246,246,286,096,246,24582.600
09 ene 20246,406,536,166,266,26893.200
08 ene 20246,757,046,536,536,531.551.800
05 ene 20245,766,695,766,656,651.818.200
04 ene 20245,735,835,695,835,83487.100
03 ene 20245,495,865,415,695,69579.500
02 ene 20245,575,745,475,705,70461.800
29 dic 20235,805,895,625,625,62435.800
28 dic 20235,795,875,785,805,80369.200
27 dic 20235,785,995,775,885,88412.700
26 dic 20235,555,815,535,775,77426.600
22 dic 20235,655,735,505,555,55407.300
21 dic 20235,325,645,275,635,63761.000
20 dic 20235,445,575,215,225,22509.100
19 dic 20235,355,515,285,435,43569.900
18 dic 20235,175,295,005,275,27560.600
15 dic 20235,745,745,215,235,23833.400
14 dic 20235,345,825,345,605,60779.600
13 dic 20235,305,304,905,295,291.190.100
12 dic 20235,505,555,285,335,33559.000
11 dic 20235,575,635,435,445,44597.200
08 dic 20235,305,705,295,625,62680.200
07 dic 20235,275,495,185,355,35534.500
06 dic 20235,125,455,125,275,27714.600
05 dic 20235,275,305,005,025,02519.100
04 dic 20235,045,315,045,305,30776.200
01 dic 20234,745,134,625,115,11629.100
30 nov 20235,055,054,744,794,79753.500
29 nov 20235,245,294,995,015,01662.600
28 nov 20235,295,334,995,115,11661.300
27 nov 20235,175,374,955,305,30693.300
24 nov 20234,875,274,875,275,27363.000
22 nov 20234,934,984,814,864,86502.300
21 nov 20235,045,044,794,874,87726.600
20 nov 20235,035,214,885,145,14644.100
17 nov 20234,715,014,675,015,01724.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...