Mercados españoles cerrados

Ucommune International Ltd (UK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,1700+0,0900 (+4,33%)
Al cierre: 04:00PM EDT
2,1000 -0,07 (-3,23%)
Después del cierre: 05:11PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20242,24432,34852,14002,17002,1700161.999
24 may 20242,27902,37002,03002,03002,030082.200
23 may 20242,04002,40001,87002,29002,2900391.400
22 may 20242,01002,07102,01002,06002,060042.600
21 may 20242,08002,19002,01002,05002,0500121.700
20 may 20242,14002,39002,05002,17002,1700164.900
17 may 20242,09002,60002,02002,17002,1700796.200
16 may 20242,00002,13202,00002,09002,09008800
15 may 20242,13002,13602,03102,09002,090015.400
14 may 20242,03002,16002,01002,14002,140076.600
13 may 20241,97002,10001,93001,94001,940023.700
10 may 20241,98301,98301,83001,95001,95002600
09 may 20241,93201,99901,86001,90601,906014.700
08 may 20241,90002,00001,80001,93001,930021.600
07 may 20242,00002,03001,85001,98001,980023.500
06 may 20242,05002,09701,93002,03002,03009000
03 may 20242,06802,08801,85002,02002,020037.100
02 may 20242,10002,10001,98002,10002,100044.500
01 may 20242,07002,09902,00002,03002,030012.800
30 abr 20242,03002,08001,94102,03002,030024.000
29 abr 20242,19002,28901,90002,05002,0500114.000
26 abr 20242,26002,36002,21002,23002,230048.000
25 abr 20242,27002,30002,20002,30002,300021.900
24 abr 20242,24502,37002,19002,20002,20009300
23 abr 20242,22502,42002,18602,27002,270010.800
22 abr 20242,29002,43002,15002,30002,300016.800
19 abr 20242,15002,29002,08002,28002,280017.100
18 abr 20242,18002,30002,15502,21002,210017.900
17 abr 20242,22002,40202,16002,16002,1600175.800
16 abr 20242,15002,32002,00002,15002,1500114.800
15 abr 20242,09502,11001,94002,03902,039020.600
12 abr 20242,06002,10001,92002,07102,071028.300
11 abr 20242,08102,15001,95902,06002,060027.400
10 abr 20242,13002,25002,02002,09002,090037.900
09 abr 20242,17002,23002,02002,09002,090049.700
08 abr 20242,18002,28002,08102,14502,145053.500
05 abr 20242,21002,28002,11002,11002,11008600
04 abr 20242,19002,31502,11002,25002,250037.300
03 abr 20242,10002,21002,04002,18002,180054.700
02 abr 20242,25102,28002,01002,19902,1990110.200
01 abr 20242,13002,29002,10002,25002,2500112.700
28 mar 20242,15002,27002,06002,27002,270036.500
27 mar 20241,88002,14001,88002,12002,120063.500
26 mar 20242,22002,22001,88001,89001,8900119.300
25 mar 20242,30002,31002,23002,23002,230055.300
22 mar 20242,29002,35002,22002,33002,330098.300
21 mar 20242,28002,45002,24002,30002,3000119.000
20 mar 20242,30002,43002,25002,29002,290087.800
19 mar 20242,33002,37002,19002,32002,3200101.900
18 mar 20242,33002,44002,21002,21002,2100141.800
15 mar 20242,51002,58002,35002,39002,3900119.500
14 mar 20242,57002,57002,30802,46002,4600127.400
13 mar 20242,50002,61402,37002,49002,4900158.300
12 mar 20242,82002,90002,41002,48002,4800251.200
11 mar 20242,75002,94002,58002,91002,9100491.600
08 mar 20242,72003,13102,31002,50002,50001.422.100
07 mar 20242,38003,70002,33002,50002,50003.940.400
06 mar 20242,34002,50002,31002,31002,310074.500
05 mar 20242,49002,50002,24002,44002,4400120.400
04 mar 20242,33302,57002,20102,57002,5700164.300
01 mar 20242,28002,42402,16002,34002,3400118.900
29 feb 20242,21002,34002,17002,30002,300086.400
28 feb 20242,29002,34002,15002,28002,280058.200
27 feb 20242,27002,34002,15002,29002,290065.700
26 feb 20242,19002,44002,17002,31002,3100107.300
23 feb 20242,36002,61902,11002,23002,230079.700
22 feb 20242,68002,68002,37102,41002,410077.700
21 feb 20242,41002,62002,33002,58002,580071.700
20 feb 20242,70002,85002,41002,45502,455063.400
16 feb 20242,69002,84902,33002,77002,7700458.500
15 feb 20242,62002,85002,30002,30002,300071.400
14 feb 20242,63503,10002,63502,70002,7000183.100
13 feb 20242,67002,82002,52002,59002,5900155.700
12 feb 20242,46002,62002,40002,62002,620043.600
09 feb 20242,33002,61702,21102,54002,540070.800
08 feb 20242,25002,92002,25002,31002,3100606.600
07 feb 20242,25002,35002,07002,19802,198084.300
06 feb 20242,34302,35002,04002,25802,258044.100
05 feb 20242,32002,47002,21002,21002,210036.700
02 feb 20242,50002,68002,31002,34002,340053.200
01 feb 20242,76003,12002,54002,62002,6200245.400
31 ene 20242,79002,86002,70002,74002,7400105.800
30 ene 20242,88003,06002,70202,77002,7700177.500
29 ene 20242,87002,95002,70502,92002,9200134.500
26 ene 20243,28003,49902,65002,93002,9300865.600
25 ene 20242,86002,94302,83002,93502,935039.700
24 ene 20242,98003,14802,80002,86002,860045.300
23 ene 20243,10003,19002,98003,06003,060055.600
22 ene 20243,42003,60002,92203,06003,0600258.000
19 ene 20243,25003,45002,91003,35003,3500200.800
18 ene 20243,14003,43202,90003,28003,2800184.500
17 ene 20243,60003,80002,95002,97802,9780268.000
16 ene 20244,00004,39003,53003,71003,7100258.200
12 ene 20244,57005,55003,91003,94003,9400516.500
11 ene 20245,00005,00004,38004,70004,7000188.600
10 ene 20243,74005,35003,74004,60004,60001.028.700
09 ene 20243,80003,97003,40003,61003,610080.800
08 ene 20243,70004,07303,31003,98003,980077.000
05 ene 20244,28004,50003,74003,96003,960070.000
04 ene 20244,56005,10004,08004,32004,3200165.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...