Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
Unisys Corporation (UIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,8700 | 4,8700 | 4,6700 | 4,8300 | 4,8300 | 287.400 |
| 25 jul 2024 | 4,7400 | 4,8700 | 4,6600 | 4,7800 | 4,7800 | 260.900 |
| 24 jul 2024 | 4,7600 | 4,8600 | 4,6600 | 4,7000 | 4,7000 | 318.000 |
| 23 jul 2024 | 4,6700 | 4,9500 | 4,6300 | 4,8100 | 4,8100 | 320.700 |
| 22 jul 2024 | 4,6100 | 4,7400 | 4,5400 | 4,7100 | 4,7100 | 236.800 |
| 19 jul 2024 | 4,6700 | 4,7100 | 4,5700 | 4,6000 | 4,6000 | 172.600 |
| 18 jul 2024 | 4,7400 | 4,8400 | 4,6300 | 4,6600 | 4,6600 | 266.600 |
| 17 jul 2024 | 4,8300 | 4,9000 | 4,7200 | 4,7800 | 4,7800 | 306.800 |
| 16 jul 2024 | 4,6900 | 4,8700 | 4,6500 | 4,8700 | 4,8700 | 254.400 |
| 15 jul 2024 | 4,5700 | 4,7900 | 4,5500 | 4,6100 | 4,6100 | 295.400 |
| 12 jul 2024 | 4,5900 | 4,6300 | 4,4700 | 4,5100 | 4,5100 | 279.200 |
| 11 jul 2024 | 4,3800 | 4,5500 | 4,3400 | 4,5400 | 4,5400 | 374.800 |
| 10 jul 2024 | 4,3500 | 4,3500 | 4,2100 | 4,2600 | 4,2600 | 286.300 |
| 09 jul 2024 | 4,4500 | 4,4600 | 4,3200 | 4,3200 | 4,3200 | 305.000 |
| 08 jul 2024 | 4,3300 | 4,5000 | 4,3300 | 4,4800 | 4,4800 | 346.100 |
| 05 jul 2024 | 4,2900 | 4,3200 | 4,2400 | 4,2600 | 4,2600 | 402.800 |
| 03 jul 2024 | 4,2600 | 4,3500 | 4,2300 | 4,3400 | 4,3400 | 192.600 |
| 02 jul 2024 | 4,1700 | 4,2300 | 4,1300 | 4,2200 | 4,2200 | 226.500 |
| 01 jul 2024 | 4,1400 | 4,1400 | 4,0300 | 4,1400 | 4,1400 | 381.000 |
| 28 jun 2024 | 4,0900 | 4,1500 | 4,0600 | 4,1300 | 4,1300 | 1.064.700 |
| 27 jun 2024 | 4,0800 | 4,1400 | 3,9600 | 4,0300 | 4,0300 | 330.600 |
| 26 jun 2024 | 4,0400 | 4,1100 | 4,0300 | 4,1000 | 4,1000 | 324.500 |
| 25 jun 2024 | 4,1200 | 4,1200 | 4,0100 | 4,0100 | 4,0100 | 250.500 |
| 24 jun 2024 | 4,1200 | 4,2300 | 4,1000 | 4,1400 | 4,1400 | 403.300 |
| 21 jun 2024 | 4,2200 | 4,2500 | 4,1100 | 4,1100 | 4,1100 | 1.205.000 |
| 20 jun 2024 | 4,1800 | 4,3500 | 4,1600 | 4,2100 | 4,2100 | 705.200 |
| 18 jun 2024 | 4,1700 | 4,2200 | 4,1200 | 4,1900 | 4,1900 | 337.800 |
| 17 jun 2024 | 4,1400 | 4,2100 | 4,0700 | 4,1500 | 4,1500 | 320.700 |
| 14 jun 2024 | 4,3300 | 4,3300 | 4,2000 | 4,2000 | 4,2000 | 340.100 |
| 13 jun 2024 | 4,4300 | 4,4700 | 4,3400 | 4,3700 | 4,3700 | 470.800 |
| 12 jun 2024 | 4,4500 | 4,6400 | 4,4200 | 4,4400 | 4,4400 | 469.300 |
| 11 jun 2024 | 4,2800 | 4,3200 | 4,2000 | 4,3100 | 4,3100 | 360.400 |
| 10 jun 2024 | 4,1100 | 4,3100 | 4,1100 | 4,3100 | 4,3100 | 275.500 |
| 07 jun 2024 | 4,2000 | 4,2500 | 4,1200 | 4,1600 | 4,1600 | 245.800 |
| 06 jun 2024 | 4,2800 | 4,3500 | 4,2100 | 4,2600 | 4,2600 | 286.900 |
| 05 jun 2024 | 4,2100 | 4,3200 | 4,1600 | 4,2600 | 4,2600 | 444.900 |
| 04 jun 2024 | 4,2400 | 4,3100 | 4,1000 | 4,1600 | 4,1600 | 489.200 |
| 03 jun 2024 | 4,3700 | 4,3700 | 4,2500 | 4,2700 | 4,2700 | 512.900 |
| 31 may 2024 | 4,3700 | 4,3800 | 4,2200 | 4,2900 | 4,2900 | 570.900 |
| 30 may 2024 | 4,4900 | 4,5400 | 4,3500 | 4,3500 | 4,3500 | 416.000 |
| 29 may 2024 | 4,5300 | 4,5800 | 4,4500 | 4,4700 | 4,4700 | 389.200 |
| 28 may 2024 | 4,5100 | 4,7000 | 4,4700 | 4,6300 | 4,6300 | 651.000 |
| 24 may 2024 | 4,5600 | 4,6200 | 4,4600 | 4,4600 | 4,4600 | 315.400 |
| 23 may 2024 | 4,7400 | 4,7400 | 4,4700 | 4,5100 | 4,5100 | 517.800 |
| 22 may 2024 | 4,6700 | 4,7800 | 4,6200 | 4,6900 | 4,6900 | 475.600 |
| 21 may 2024 | 4,8500 | 4,8500 | 4,6200 | 4,7000 | 4,7000 | 555.500 |
| 20 may 2024 | 4,9700 | 5,0100 | 4,8600 | 4,8900 | 4,8900 | 568.600 |
| 17 may 2024 | 5,1500 | 5,1500 | 4,9700 | 4,9700 | 4,9700 | 535.400 |
| 16 may 2024 | 5,1900 | 5,2500 | 5,1100 | 5,1300 | 5,1300 | 443.100 |
| 15 may 2024 | 5,1400 | 5,2100 | 5,0600 | 5,2100 | 5,2100 | 502.600 |
| 14 may 2024 | 5,1000 | 5,2000 | 4,9700 | 5,0500 | 5,0500 | 601.000 |
| 13 may 2024 | 5,0400 | 5,1000 | 4,9300 | 5,0000 | 5,0000 | 792.800 |
| 10 may 2024 | 4,9000 | 5,0000 | 4,7800 | 4,9900 | 4,9900 | 690.300 |
| 09 may 2024 | 4,9600 | 5,0100 | 4,8700 | 4,8900 | 4,8900 | 789.500 |
| 08 may 2024 | 5,0500 | 5,1600 | 4,8300 | 4,9500 | 4,9500 | 853.800 |
| 07 may 2024 | 5,3800 | 5,4400 | 5,3000 | 5,3700 | 5,3700 | 563.500 |
| 06 may 2024 | 5,1600 | 5,4000 | 5,1300 | 5,3800 | 5,3800 | 716.700 |
| 03 may 2024 | 5,3700 | 5,4800 | 5,0500 | 5,0800 | 5,0800 | 666.600 |
| 02 may 2024 | 5,2800 | 5,2900 | 5,1400 | 5,2400 | 5,2400 | 561.000 |
| 01 may 2024 | 5,4700 | 5,5400 | 5,2100 | 5,2100 | 5,2100 | 437.900 |
| 30 abr 2024 | 5,3900 | 5,5200 | 5,3300 | 5,4300 | 5,4300 | 722.100 |
| 29 abr 2024 | 5,5500 | 5,6200 | 5,4200 | 5,4300 | 5,4300 | 396.100 |
| 26 abr 2024 | 5,4900 | 5,5900 | 5,4500 | 5,4600 | 5,4600 | 318.400 |
| 25 abr 2024 | 5,4400 | 5,5600 | 5,2900 | 5,4600 | 5,4600 | 477.000 |
| 24 abr 2024 | 5,4800 | 5,5800 | 5,3900 | 5,5400 | 5,5400 | 624.000 |
| 23 abr 2024 | 5,5700 | 5,6900 | 5,4800 | 5,4800 | 5,4800 | 391.000 |
| 22 abr 2024 | 5,5800 | 5,6300 | 5,3800 | 5,5400 | 5,5400 | 853.700 |
| 19 abr 2024 | 5,4400 | 5,5300 | 5,3600 | 5,4800 | 5,4800 | 557.500 |
| 18 abr 2024 | 5,5000 | 5,6500 | 5,4100 | 5,4900 | 5,4900 | 546.600 |
| 17 abr 2024 | 5,5000 | 5,6700 | 5,3900 | 5,5300 | 5,5300 | 717.300 |
| 16 abr 2024 | 5,4500 | 5,4800 | 5,3000 | 5,3800 | 5,3800 | 715.100 |
| 15 abr 2024 | 5,6600 | 5,7600 | 5,4700 | 5,4800 | 5,4800 | 615.200 |
| 12 abr 2024 | 5,6100 | 5,6600 | 5,5000 | 5,6100 | 5,6100 | 619.100 |
| 11 abr 2024 | 5,6500 | 5,7000 | 5,5600 | 5,6300 | 5,6300 | 452.500 |
| 10 abr 2024 | 5,4600 | 5,6400 | 5,4200 | 5,6200 | 5,6200 | 445.700 |
| 09 abr 2024 | 5,6500 | 5,7800 | 5,5500 | 5,6500 | 5,6500 | 384.800 |
| 08 abr 2024 | 5,5800 | 5,7400 | 5,5400 | 5,6300 | 5,6300 | 436.400 |
| 05 abr 2024 | 5,3900 | 5,5100 | 5,3100 | 5,4900 | 5,4900 | 416.300 |
| 04 abr 2024 | 5,5900 | 5,6700 | 5,3600 | 5,4000 | 5,4000 | 548.500 |
| 03 abr 2024 | 5,5000 | 5,7200 | 5,4400 | 5,4900 | 5,4900 | 712.700 |
| 02 abr 2024 | 5,3000 | 5,5500 | 5,1600 | 5,5000 | 5,5000 | 578.900 |
| 01 abr 2024 | 5,0900 | 5,4500 | 5,0500 | 5,4300 | 5,4300 | 822.100 |
| 28 mar 2024 | 5,0500 | 5,2100 | 4,8800 | 4,9100 | 4,9100 | 822.800 |
| 27 mar 2024 | 5,0300 | 5,1500 | 5,0000 | 5,0400 | 5,0400 | 690.800 |
| 26 mar 2024 | 5,0300 | 5,0600 | 4,9600 | 4,9800 | 4,9800 | 448.000 |
| 25 mar 2024 | 5,0100 | 5,1100 | 4,9500 | 4,9600 | 4,9600 | 365.900 |
| 22 mar 2024 | 5,1200 | 5,1400 | 4,8400 | 4,9500 | 4,9500 | 584.700 |
| 21 mar 2024 | 5,1000 | 5,1800 | 5,0100 | 5,1200 | 5,1200 | 723.200 |
| 20 mar 2024 | 4,8800 | 5,0800 | 4,8500 | 5,0800 | 5,0800 | 572.400 |
| 19 mar 2024 | 4,8000 | 4,9700 | 4,7900 | 4,9000 | 4,9000 | 423.100 |
| 18 mar 2024 | 4,8800 | 4,9300 | 4,7600 | 4,8500 | 4,8500 | 559.300 |
| 15 mar 2024 | 4,8300 | 4,9300 | 4,8100 | 4,8600 | 4,8600 | 887.700 |
| 14 mar 2024 | 4,9800 | 5,0000 | 4,7500 | 4,8600 | 4,8600 | 622.300 |
| 13 mar 2024 | 5,0900 | 5,2100 | 4,9900 | 5,0100 | 5,0100 | 617.900 |
| 12 mar 2024 | 5,2000 | 5,2000 | 5,0800 | 5,1100 | 5,1100 | 252.100 |
| 11 mar 2024 | 5,3300 | 5,3300 | 5,1600 | 5,1800 | 5,1800 | 279.900 |
| 08 mar 2024 | 5,3900 | 5,5000 | 5,2700 | 5,3500 | 5,3500 | 406.100 |
| 07 mar 2024 | 5,2500 | 5,3400 | 5,2200 | 5,3000 | 5,3000 | 352.700 |
| 06 mar 2024 | 5,3000 | 5,3000 | 5,0800 | 5,1600 | 5,1600 | 517.200 |
| 05 mar 2024 | 5,1600 | 5,3300 | 5,1300 | 5,1500 | 5,1500 | 643.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.