Italia markets open in 8 hours 27 minutes

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,5700+0,0100 (+0,64%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20241,57001,63001,57001,57001,57002.059
22 lug 20241,58001,60001,56001,57001,570010.200
19 lug 20241,55001,64001,55001,64001,6400600
18 lug 20241,60001,84001,58001,60001,60003.800
17 lug 20241,54001,78201,54001,57001,57005.500
16 lug 20241,57001,59801,55001,55001,55004.800
15 lug 20241,57001,64001,57001,60001,60007.700
12 lug 20241,57001,63001,57001,57001,57006.300
11 lug 20241,57001,65001,57001,60001,60004.800
10 lug 20241,60001,67001,60001,60001,60006.900
09 lug 20241,65001,76001,61001,61001,61006.900
08 lug 20241,60001,70001,60001,65001,65008.500
05 lug 20241,67001,75001,60001,64001,64007.900
03 lug 20241,76001,78001,75001,76001,76003.600
02 lug 20241,77401,81001,74001,77001,77009.400
01 lug 20241,83001,87001,76001,76001,76008.800
28 giu 20241,88001,88001,84001,86001,860026.900
27 giu 20241,90001,90001,84501,87001,870042.600
26 giu 20241,90001,90001,77001,87001,870046.500
25 giu 20241,90001,90001,78001,88001,880077.800
24 giu 20241,88001,94001,83001,88001,880070.200
21 giu 20241,88001,90001,76001,87001,870048.900
20 giu 20241,67001,89001,62601,88001,880055.600
18 giu 20241,65001,65201,65001,65201,65202.800
17 giu 20241,80001,80001,65001,65101,651027.100
14 giu 20241,80001,80001,76501,77501,775015.000
13 giu 20241,75001,78801,75001,75001,750010.600
12 giu 20241,70001,75001,70001,70001,70004.100
11 giu 20241,57001,71001,57001,71001,71004.300
10 giu 20241,56001,60001,54001,59501,59507.300
07 giu 20241,59001,68001,59001,60701,607021.300
06 giu 20241,70001,75001,68001,70501,705030.200
05 giu 20241,74001,74001,70001,74001,740022.800
04 giu 20241,95001,95001,66001,74001,740063.000
03 giu 20241,93002,00001,87001,94001,940058.900
31 mag 20241,85001,92001,75001,87001,870046.500
30 mag 20241,75001,85001,71001,82001,820033.400
29 mag 20241,63001,79001,63001,70001,700047.100
28 mag 20241,65001,75901,59501,64001,640086.700
24 mag 20241,71001,71001,59501,61001,61005.700
23 mag 20241,60001,72001,51001,62001,620051.200
22 mag 20241,48001,55001,40501,55001,55007.600
21 mag 20241,60001,61001,48001,48001,480016.500
20 mag 20241,55001,55001,46001,46001,46002.500
17 mag 20241,57001,57601,53601,55601,55601.900
16 mag 20241,70001,70001,46001,46001,46002.700
15 mag 20241,60001,68001,56001,59001,590021.000
14 mag 20241,51001,64001,51001,64001,6400900
13 mag 20241,39001,68001,39001,53001,530037.100
10 mag 20241,39201,39201,34001,37001,37001.300
09 mag 20241,35001,37001,35001,37001,37002.300
08 mag 20241,38001,38001,32001,35001,35001.400
07 mag 20241,34001,48901,34001,35001,35004.400
06 mag 20241,44001,45001,40001,40001,40007.100
03 mag 20241,54001,54001,42501,43001,43008.700
02 mag 20241,50501,52501,50501,52501,52501.300
01 mag 20241,53001,61001,52001,52001,52001.000
30 apr 20241,50001,54001,45001,50001,500011.600
29 apr 20241,38001,65001,38001,54001,540010.100
26 apr 20241,39001,40001,33301,37001,37008.100
25 apr 20241,37501,42501,30001,41001,410026.600
24 apr 20241,41001,41001,36901,37001,37003.500
23 apr 20241,38001,47001,38001,44001,44004.000
22 apr 20241,32001,50001,32001,37001,370010.000
19 apr 20241,38001,38001,31101,32001,32004.100
18 apr 20241,36001,41001,36001,37501,37501.000
17 apr 20241,50501,50501,41501,41501,41503.000
16 apr 20241,37001,56001,37001,51001,510022.800
15 apr 20241,52001,53001,42201,46001,46009.700
12 apr 20241,53001,72001,52001,55101,55103.800
11 apr 20241,55001,73001,55001,59001,590052.100
10 apr 20241,59001,69001,45001,45001,4500997.800
09 apr 20241,56001,80001,50001,60001,600028.500
08 apr 20241,53001,56801,53001,56001,560010.500
05 apr 20241,51001,53001,51001,52001,52006.600
04 apr 20241,50001,55001,50001,54001,54002.300
03 apr 20241,50001,54001,50001,54001,540016.300
02 apr 20241,55001,55001,50001,50001,50005.000
01 apr 20241,55001,58001,50001,50001,500011.700
28 mar 20241,60001,61001,51001,57001,570079.000
27 mar 20241,54001,69001,53001,60001,6000500.400
26 mar 20241,59201,59201,51001,51001,51002.700
25 mar 20241,58001,58501,51001,51501,515010.800
22 mar 20241,60001,61001,49001,61001,610039.500
21 mar 20241,82001,83001,62001,62001,620017.300
20 mar 20241,64001,88801,64001,74001,7400128.700
19 mar 20241,60001,74001,58001,66001,6600114.700
18 mar 20241,46001,62001,46001,57001,570075.100
15 mar 20241,47001,50001,42001,42001,42009.400
14 mar 20241,50001,55001,30001,45001,450059.500
13 mar 20241,82501,82501,53001,56001,560055.100
12 mar 20241,55001,84001,54301,68001,680040.900
11 mar 20241,51001,57901,51001,57901,57902.000
08 mar 20241,59001,59001,48501,51001,51003.800
07 mar 20241,55001,59201,55001,57001,57002.800
06 mar 20241,50001,60001,50001,50001,50003.100
05 mar 20241,55001,62001,50001,50001,500014.500
04 mar 20241,50001,66001,50001,53001,530017.200
01 mar 20241,49001,64001,45001,48001,480027.400
29 feb 20241,45001,52001,45001,47001,47006.100
*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...