Italia markets close in 32 minutes

Unity Software Inc. (U)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,21-0,34 (-1,39%)
In data: 10:58AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202424,6924,8624,0324,2124,212.061.100
01 mag 202424,1825,3224,0224,5524,555.040.400
30 apr 202424,6624,8324,2224,2724,275.481.100
29 apr 202424,4225,0624,3724,9924,996.233.200
26 apr 202423,6224,4123,2124,1324,136.675.700
25 apr 202422,8023,3722,6623,3223,325.414.700
24 apr 202423,3623,6923,0123,5723,575.558.500
23 apr 202422,9123,6322,6223,1023,107.039.200
22 apr 202422,9823,1022,3922,8922,896.220.000
19 apr 202423,1023,7022,7522,8922,895.726.300
18 apr 202423,5923,9323,3323,4323,434.578.000
17 apr 202424,0224,2723,7023,7223,724.150.800
16 apr 202424,0924,2023,4723,9423,946.504.900
15 apr 202425,2725,4024,1424,4324,437.311.100
12 apr 202425,8425,8525,2025,3125,317.598.200
11 apr 202426,1826,5525,8026,0526,054.366.500
10 apr 202426,3226,5825,7325,9225,926.222.600
09 apr 202426,5627,1326,3327,0827,085.229.700
08 apr 202425,6026,3525,5526,2126,215.341.500
05 apr 202425,1225,6024,8925,3625,365.455.800
04 apr 202425,9926,3625,2825,3225,326.205.800
03 apr 202425,9926,1425,5625,7625,765.646.700
02 apr 202425,9026,2725,4926,2526,257.419.800
01 apr 202426,7026,9325,8426,6126,616.277.300
28 mar 202427,1527,8526,6826,7026,705.777.500
27 mar 202427,0527,2225,1226,9926,9911.107.600
26 mar 202427,6327,7526,5526,7026,707.642.600
25 mar 202426,9427,4526,8727,2027,204.597.800
22 mar 202427,2927,4326,9526,9926,995.584.000
21 mar 202427,6128,4827,4827,5727,579.451.000
20 mar 202425,9827,2525,6227,1527,158.877.900
19 mar 202425,8026,0625,1326,0026,006.095.400
18 mar 202426,0726,3225,5026,0726,076.650.500
15 mar 202425,8126,2025,6426,0926,098.941.400
14 mar 202425,9826,0925,3926,0026,009.077.400
13 mar 202425,8326,8525,6926,1826,1812.050.000
12 mar 202427,0227,0725,5825,9825,9816.860.700
11 mar 202427,0127,5426,8027,1027,106.792.600
08 mar 202427,6328,1226,9927,0627,067.705.500
07 mar 202427,1527,5926,6527,3427,346.515.600
06 mar 202427,3027,3426,2927,0627,0610.058.000
05 mar 202426,5527,0026,0126,8926,8912.571.300
04 mar 202428,5128,6726,8727,0127,0114.865.200
01 mar 202429,3929,4228,3128,9128,9110.515.400
29 feb 202429,4129,9928,8929,3229,3211.452.200
28 feb 202430,2630,5029,0629,2929,2916.454.900
27 feb 202429,0131,6827,7331,0231,0246.815.900
26 feb 202431,5733,4331,2033,0433,0427.652.500
23 feb 202431,0131,5630,5831,2631,267.642.400
22 feb 202431,5431,8330,8531,0231,028.615.100
21 feb 202431,2031,3730,5830,8330,837.504.100
20 feb 202433,2733,2731,6332,0232,028.717.900
16 feb 202434,3034,9133,7533,9033,907.763.700
15 feb 202435,0735,5634,3335,0235,027.256.100
14 feb 202433,6335,2033,5734,9134,918.762.100
13 feb 202432,2733,4231,7033,1133,1113.439.100
12 feb 202433,4535,5633,3434,1034,1015.770.100
09 feb 202433,8634,4033,4833,8233,827.295.800
08 feb 202432,5033,6132,1133,4133,417.402.700
07 feb 202432,3232,8831,6832,5232,525.387.300
06 feb 202431,7732,2631,3532,0532,057.062.600
05 feb 202433,1933,4331,2331,4631,469.822.700
02 feb 202431,4832,9030,9232,8432,847.869.000
01 feb 202432,5132,8131,4031,9731,979.304.000
31 gen 202433,0434,1532,3332,4032,407.454.300
30 gen 202434,1934,3633,4533,5133,517.438.900
29 gen 202433,0734,7032,8034,6034,607.746.600
26 gen 202432,9333,9332,8833,1133,117.738.900
25 gen 202433,2333,7332,7132,8832,887.959.900
24 gen 202434,9535,1533,0233,0333,038.865.300
23 gen 202434,7434,9433,7234,2834,287.477.600
22 gen 202434,0035,5033,6834,2234,2210.832.600
19 gen 202433,1433,3732,2433,1433,149.781.700
18 gen 202434,9635,2632,4332,8732,8713.400.500
17 gen 202433,1333,3532,2132,9832,9811.219.600
16 gen 202433,7934,3432,9234,1034,109.985.700
12 gen 202434,4835,5634,2434,5934,5912.905.500
11 gen 202436,6437,0434,6434,8234,8218.972.900
10 gen 202436,0838,8535,5037,1337,1323.615.400
09 gen 202438,5938,6735,5335,8735,8730.384.600
08 gen 202437,5139,2937,1338,9838,9812.057.100
05 gen 202436,4638,3636,1737,7837,7811.209.900
04 gen 202436,8737,6836,2537,0537,059.227.000
03 gen 202437,8838,2136,7736,9336,9312.665.300
02 gen 202439,9840,6738,2838,7938,7912.599.900
29 dic 202342,3442,5640,0840,8940,8910.951.100
28 dic 202342,3042,7941,6742,6842,686.871.600
27 dic 202342,6543,5441,4742,7342,7311.965.700
26 dic 202339,9942,4439,8342,1442,1413.273.900
22 dic 202338,5039,5837,4339,2139,2111.583.100
21 dic 202339,5040,0638,5439,7139,7110.245.000
20 dic 202340,8241,3838,6138,6738,6711.997.800
19 dic 202339,8341,3739,6040,9440,9413.722.100
18 dic 202338,8239,7938,4939,3139,3111.054.900
15 dic 202338,5339,6537,9739,3639,3618.577.000
14 dic 202336,4038,3836,3638,2838,2821.308.100
13 dic 202333,3535,5033,1935,3935,3915.412.600
12 dic 202332,4833,3731,9933,1933,199.444.400
11 dic 202332,2332,6831,6032,4032,406.592.900
08 dic 202331,7333,7331,6132,7032,7013.389.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...