Mercados españoles cerrados

Universe Pharmaceuticals INC (UPC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4999-0,0801 (-3,10%)
A partir del 01:02PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20242,64002,49992,42002,49992,49993505
25 jun 20242,64002,64002,51002,55002,550012.100
24 jun 20242,62002,83002,60002,61002,610028.900
21 jun 20242,37002,88002,35002,63002,6300139.900
20 jun 20242,30002,31802,30002,31802,31801700
18 jun 20242,30002,34002,30002,30002,30005800
17 jun 20242,23002,39002,16002,29002,290010.300
14 jun 20242,33002,40002,22002,22002,220015.800
13 jun 20242,39002,40002,39002,40002,4000400
12 jun 20242,30002,46002,26002,34002,34009700
11 jun 20242,35002,43702,30002,30002,300015.800
10 jun 20242,50002,69002,36002,44002,440035.100
07 jun 20242,80002,80002,48002,48002,4800105.200
06 jun 20242,18002,36002,11502,30002,300040.800
05 jun 20242,11002,29002,04002,06002,060031.100
04 jun 20242,58002,60002,16002,22002,220038.600
03 jun 20242,90002,90002,54002,59002,590028.100
31 may 20242,69002,94002,40002,92302,923076.500
30 may 20242,80002,81002,62102,67002,670039.200
29 may 20242,80002,81002,75002,78002,780023.100
28 may 20242,80002,99002,64002,75002,7500123.200
24 may 20242,63002,65002,37002,40002,40009100
23 may 20242,56002,56002,36002,50002,50002500
22 may 20242,56502,56502,36002,49002,490010.200
21 may 20242,35002,56002,29602,55002,55009000
20 may 20242,55002,67002,33002,33002,33003900
17 may 20242,45002,61002,31002,59002,590014.700
16 may 20242,70002,70002,35002,51002,510011.100
15 may 20242,59002,95002,51302,58002,580086.400
14 may 20242,42002,75002,34002,62502,625068.800
13 may 20242,18002,39002,18002,33502,335010.100
10 may 20242,17002,17002,17002,17002,1700900
09 may 20242,28402,35002,13002,15002,15007900
08 may 20242,11002,42002,06002,35002,350084.600
07 may 20242,34002,34002,04002,32002,32006600
06 may 20242,27302,27302,17002,18002,18005500
03 may 20242,10002,18002,09802,15002,150015.100
02 may 20242,39002,45002,13002,17002,170081.700
01 may 20242,33402,57002,26002,26002,260030.900
30 abr 20242,44002,60002,17002,41002,4100100.000
29 abr 20242,19002,39902,19002,39002,390052.900
26 abr 20242,29002,46802,05002,18002,180020.000
25 abr 20242,16002,47001,91002,31002,3100147.500
24 abr 20242,24002,28002,07902,14402,144035.300
23 abr 20242,00002,23002,00002,20002,200052.200
22 abr 20242,10102,11001,95001,95001,95008900
19 abr 20242,17002,17301,93602,07002,070095.200
18 abr 20242,18002,29001,84002,19002,1900266.900
17 abr 20241,87002,16001,80002,03002,030085.800
16 abr 20242,15002,15001,72001,87001,8700100.800
15 abr 20241,78002,15001,60002,13002,130094.300
12 abr 20241,60001,91601,56601,72001,720071.600
11 abr 20241,70001,78401,65001,67001,670011.500
10 abr 20241,70001,96301,70001,75001,750016.200
09 abr 20241,78001,85001,73001,80001,8000106.100
08 abr 20242,19002,19001,57001,80001,800089.900
05 abr 20242,19002,26002,11002,14002,140095.300
04 abr 20242,71002,81002,13702,26002,2600255.400
03 abr 20242,40002,85002,40002,75002,7500192.600
02 abr 20242,36002,58002,31002,50002,5000310.500
01 abr 20242,21002,33002,06002,19002,1900167.600
28 mar 20241,99002,33001,99002,19002,1900148.200
27 mar 20241,86001,97001,81001,93001,930093.500
26 mar 20241,77701,92001,71001,81001,810039.300
25 mar 20241,93002,00001,69001,69001,690041.700
22 mar 20242,10002,10001,93001,98001,9800108.400
21 mar 20241,84002,12001,81002,07002,0700122.200
20 mar 20241,80001,93001,79001,80001,800064.300
19 mar 20241,55001,80001,37001,75001,7500249.100
18 mar 20241,50001,60001,46501,55001,5500611.800
15 mar 20241,52001,62001,46001,48001,480019.400
14 mar 20241,73001,73001,55001,58001,580032.700
13 mar 20241,70001,75001,67001,73001,73005700
12 mar 20241,74001,85001,67001,69001,69007900
11 mar 20241,63001,88801,63001,77001,770029.300
08 mar 20241,74001,74001,61001,69001,690017.700
07 mar 20241,84001,84001,64001,72001,720039.200
06 mar 20241,85001,91001,82001,82001,82009100
05 mar 20241,83001,95301,80401,84001,84005300
04 mar 20242,01002,03001,83001,83001,830022.400
01 mar 20241,88002,14001,82102,05702,057058.500
29 feb 20241,77002,02001,70001,88001,8800115.900
28 feb 20241,65001,65001,57001,60001,60005700
27 feb 20241,61701,68001,61701,65001,650010.800
26 feb 20241,66001,66501,60001,60001,60008200
23 feb 20241,72001,77601,61001,65001,650013.800
22 feb 20241,66001,79501,56001,72001,720038.400
21 feb 20241,76001,76001,61001,67001,670022.100
20 feb 20241,82001,94001,73001,76001,7600140.900
16 feb 20241,79002,49001,60002,46002,4600710.700
15 feb 20241,63001,76001,61001,72001,720033.900
14 feb 20241,42001,64001,40001,57501,575056.500
13 feb 20241,33001,42001,33001,37001,370021.600
12 feb 20241,22001,34001,22001,33001,330017.800
09 feb 20241,25001,37901,22001,22001,220013.800
08 feb 20241,66001,66001,13701,27501,275067.700
07 feb 20241,66001,71501,66001,66001,660013.200
06 feb 20241,94002,06501,60001,66001,660038.000
05 feb 20242,41002,53301,95001,96001,9600183.900
02 feb 20242,18002,94002,00902,41002,4100617.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...