Mercados españoles cerrados en 1 hr 13 mins

Unisys Corporation (UIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,4600-0,0500 (-1,11%)
Al cierre: 04:00PM EDT
4,4600 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20244,56004,62004,46004,46004,4600315.400
23 may 20244,74004,74004,47004,51004,5100517.800
22 may 20244,67004,78004,62004,69004,6900475.600
21 may 20244,85004,85004,62004,70004,7000555.500
20 may 20244,97005,01004,86004,89004,8900568.600
17 may 20245,15005,15004,97004,97004,9700535.400
16 may 20245,19005,25005,11005,13005,1300443.100
15 may 20245,14005,21005,06005,21005,2100502.600
14 may 20245,10005,20004,97005,05005,0500601.000
13 may 20245,04005,10004,93005,00005,0000792.800
10 may 20244,90005,00004,78004,99004,9900690.300
09 may 20244,96005,01004,87004,89004,8900789.500
08 may 20245,05005,16004,83004,95004,9500853.800
07 may 20245,38005,44005,30005,37005,3700563.500
06 may 20245,16005,40005,13005,38005,3800716.700
03 may 20245,37005,48005,05005,08005,0800666.600
02 may 20245,28005,29005,14005,24005,2400561.000
01 may 20245,47005,54005,21005,21005,2100437.900
30 abr 20245,39005,52005,33005,43005,4300722.100
29 abr 20245,55005,62005,42005,43005,4300396.100
26 abr 20245,49005,59005,45005,46005,4600318.400
25 abr 20245,44005,56005,29005,46005,4600477.000
24 abr 20245,48005,58005,39005,54005,5400624.000
23 abr 20245,57005,69005,48005,48005,4800391.000
22 abr 20245,58005,63005,38005,54005,5400853.700
19 abr 20245,44005,53005,36005,48005,4800557.500
18 abr 20245,50005,65005,41005,49005,4900546.600
17 abr 20245,50005,67005,39005,53005,5300717.300
16 abr 20245,45005,48005,30005,38005,3800715.100
15 abr 20245,66005,76005,47005,48005,4800615.200
12 abr 20245,61005,66005,50005,61005,6100619.100
11 abr 20245,65005,70005,56005,63005,6300452.500
10 abr 20245,46005,64005,42005,62005,6200445.700
09 abr 20245,65005,78005,55005,65005,6500384.800
08 abr 20245,58005,74005,54005,63005,6300436.400
05 abr 20245,39005,51005,31005,49005,4900416.300
04 abr 20245,59005,67005,36005,40005,4000548.500
03 abr 20245,50005,72005,44005,49005,4900712.700
02 abr 20245,30005,55005,16005,50005,5000578.900
01 abr 20245,09005,45005,05005,43005,4300822.100
28 mar 20245,05005,21004,88004,91004,9100822.800
27 mar 20245,03005,15005,00005,04005,0400690.800
26 mar 20245,03005,06004,96004,98004,9800448.000
25 mar 20245,01005,11004,95004,96004,9600365.900
22 mar 20245,12005,14004,84004,95004,9500584.700
21 mar 20245,10005,18005,01005,12005,1200723.200
20 mar 20244,88005,08004,85005,08005,0800572.400
19 mar 20244,80004,97004,79004,90004,9000423.100
18 mar 20244,88004,93004,76004,85004,8500559.300
15 mar 20244,83004,93004,81004,86004,8600887.700
14 mar 20244,98005,00004,75004,86004,8600622.300
13 mar 20245,09005,21004,99005,01005,0100617.900
12 mar 20245,20005,20005,08005,11005,1100252.100
11 mar 20245,33005,33005,16005,18005,1800279.900
08 mar 20245,39005,50005,27005,35005,3500406.100
07 mar 20245,25005,34005,22005,30005,3000352.700
06 mar 20245,30005,30005,08005,16005,1600517.200
05 mar 20245,16005,33005,13005,15005,1500643.100
04 mar 20245,10005,49005,10005,29005,2900841.600
01 mar 20245,19005,24005,00005,05005,0500655.400
29 feb 20245,39005,54005,16005,19005,1900913.400
28 feb 20245,51005,60005,28005,28005,28001.141.800
27 feb 20245,59005,90005,57005,63005,6300916.300
26 feb 20245,21005,67005,17005,55005,5500956.900
23 feb 20245,11005,38004,97005,25005,25001.201.600
22 feb 20245,29005,30004,89004,99004,99002.255.200
21 feb 20247,71007,71005,00005,17005,17003.642.200
20 feb 20247,89008,02007,57007,80007,80001.022.500
16 feb 20247,92008,12007,76007,97007,9700854.800
15 feb 20247,65008,10007,65008,05008,0500904.900
14 feb 20247,21007,63007,15007,59007,5900730.300
13 feb 20246,74007,00006,72006,99006,9900816.100
12 feb 20247,08007,24007,03007,16007,1600594.700
09 feb 20247,03007,13006,96007,08007,0800419.000
08 feb 20246,62007,05006,59006,92006,9200567.700
07 feb 20246,63006,71006,47006,63006,6300465.600
06 feb 20246,52006,71006,43006,67006,6700523.000
05 feb 20246,59006,67006,41006,50006,5000524.800
02 feb 20246,86006,87006,67006,68006,6800472.500
01 feb 20246,73006,99006,69006,97006,9700495.500
31 ene 20247,10007,22006,74006,74006,7400689.600
30 ene 20247,40007,49007,14007,14007,1400658.100
29 ene 20247,19007,42007,11007,41007,4100450.900
26 ene 20247,53007,57007,15007,22007,2200436.600
25 ene 20247,65007,68007,29007,45007,4500561.900
24 ene 20247,66007,74007,39007,46007,4600630.900
23 ene 20247,53007,77007,27007,49007,49001.065.000
22 ene 20246,84007,38006,84007,38007,3800983.700
19 ene 20246,52006,72006,40006,71006,7100660.500
18 ene 20246,30006,45006,22006,42006,4200474.600
17 ene 20246,16006,29006,10006,26006,2600879.900
16 ene 20246,29006,41006,12006,33006,3300704.900
12 ene 20246,29006,58006,29006,41006,41001.013.900
11 ene 20246,21006,26005,96006,21006,2100594.400
10 ene 20246,24006,28006,09006,24006,2400582.600
09 ene 20246,40006,53006,16006,26006,2600893.200
08 ene 20246,75007,04006,53006,53006,53001.551.800
05 ene 20245,76006,69005,76006,65006,65001.818.200
04 ene 20245,73005,83005,69005,83005,8300487.100
03 ene 20245,49005,86005,41005,69005,6900579.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...