Italia Markets closed

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4800-0,0500 (-3,27%)
Alla chiusura: 03:58PM EST
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20241,50001,57001,45001,48001,480018.734
27 feb 20241,53001,68001,53001,61601,61605.700
26 feb 20241,78001,79001,48001,53001,530041.700
23 feb 20241,73001,77001,73001,76001,76001.800
22 feb 20241,80101,80101,75001,75001,75005.700
21 feb 20241,77001,84001,75001,80001,80007.600
20 feb 20241,73001,87001,73001,76501,76504.500
16 feb 20241,90001,91501,66001,78701,787019.400
15 feb 20241,66001,78001,66001,78001,78005.700
14 feb 20241,80001,80001,70001,70001,70003.700
13 feb 20241,79001,80001,54001,78001,780018.000
12 feb 20241,43001,80001,43001,71001,710049.500
09 feb 20241,24001,46001,24001,43001,430014.100
08 feb 20241,44001,44001,31801,31801,31801.000
07 feb 20241,34001,37001,34001,37001,3700900
06 feb 20241,30001,33001,30001,33001,330011.300
05 feb 20241,38501,38501,32001,32001,32003.400
02 feb 20241,37001,37001,32001,32001,32002.400
01 feb 20241,40001,40001,35001,35001,35003.600
31 gen 20241,44601,44601,36001,36001,36002.600
30 gen 20241,40001,49901,40001,49001,49003.400
29 gen 20241,37801,48001,36001,40001,400019.300
26 gen 20241,34001,34001,30001,30801,30805.300
25 gen 20241,45001,46001,29001,32001,320033.500
24 gen 20241,45001,45001,41001,42001,42004.100
23 gen 20241,41001,46001,41001,45001,45002.200
22 gen 20241,49001,50001,41001,41001,410015.800
19 gen 20241,57001,57001,46001,46001,46004.700
18 gen 20241,45001,62601,45001,62601,626011.800
17 gen 20241,50901,63001,46001,49001,49002.700
16 gen 20241,59001,63201,50001,51001,51003.200
12 gen 20241,63001,63001,56001,56001,56001.500
11 gen 20241,62001,62001,51501,62001,62009.700
10 gen 20241,70001,70001,57001,57001,57004.700
09 gen 20241,83801,83801,61001,61001,61001.100
08 gen 20241,79001,79001,70001,70501,705019.600
05 gen 20241,70001,89001,70001,89001,89007.000
04 gen 20241,83001,90001,70001,90001,90006.600
03 gen 20241,80001,83001,78001,83001,83001.800
02 gen 20241,85001,85001,85001,85001,8500500
29 dic 20231,81001,85001,75001,75001,75009.400
28 dic 20231,78001,81001,78001,81001,81004.800
27 dic 20231,81001,83001,75001,78501,78506.500
26 dic 20231,62601,86001,62601,73001,730010.100
22 dic 20231,98001,98001,76001,96001,960011.200
21 dic 20232,18002,18002,00002,00002,00005.800
20 dic 20232,21002,21002,18102,18102,18101.300
19 dic 20232,21002,21002,21002,21002,2100500
18 dic 20232,37002,37002,22802,33002,33001.400
15 dic 20232,39002,39002,37002,37002,3700700
14 dic 20232,29002,29002,29002,29002,2900-
13 dic 20232,12002,30002,12002,29002,29004.700
12 dic 20232,28002,35702,13902,13902,13901.200
11 dic 20232,41002,41702,27002,27002,27002.700
08 dic 20232,53002,53002,53002,53002,5300300
07 dic 20232,56002,56002,32102,53002,5300900
06 dic 20232,19002,53702,13002,53702,53705.200
05 dic 20232,19002,34002,19002,34002,3400700
04 dic 20232,47002,47002,32402,35002,35002.500
01 dic 20232,30002,40002,30002,40002,40001.100
30 nov 20232,14002,33502,11002,27002,27003.800
29 nov 20232,27002,28002,27002,28002,28001.100
28 nov 20232,16002,33502,16002,28002,28001.400
27 nov 20232,08002,38002,08002,19002,19005.600
24 nov 20232,48002,51002,48002,49302,49304.600
22 nov 20232,18002,50002,17002,48002,48008.000
21 nov 20232,20202,20202,03802,18002,180010.200
20 nov 20232,34002,34002,22002,22002,22003.400
17 nov 20232,37002,37002,15002,18002,18008.300
16 nov 20232,50502,50802,30002,30002,30005.100
15 nov 20232,94002,96002,51002,56002,560017.200
14 nov 20232,70002,88002,60002,71502,715035.600
13 nov 20232,32002,75002,30802,63702,637048.100
10 nov 20232,15002,32002,15002,27002,270013.600
09 nov 20231,81002,19001,80001,95001,950022.700
08 nov 20231,87001,87001,70001,70001,70001.200
07 nov 20232,00002,00001,79001,79001,79005.700
06 nov 20231,67901,84001,67901,74501,745010.100
03 nov 20231,34801,57001,34001,52001,52005.100
02 nov 20231,28001,69001,28001,30001,30007.300
01 nov 20231,28001,28001,20001,20001,200013.200
31 ott 20231,60001,60001,17001,17001,170038.900
30 ott 20231,59001,59001,58001,58001,58002.200
27 ott 20231,68001,68001,58001,58001,58002.800
26 ott 20231,69001,75001,65001,65001,65002.200
25 ott 20231,65001,69001,65001,69001,69001.200
24 ott 20231,75001,88401,75001,75001,75005.400
23 ott 20231,90001,90001,60001,65001,650016.600
20 ott 20231,91001,94401,90001,90001,90003.800
19 ott 20231,92501,92501,90001,90001,90003.700
18 ott 20232,00002,00001,93001,94001,94001.000
17 ott 20231,93002,04001,93002,04002,0400600
16 ott 20232,01002,11001,90002,09002,090012.900
13 ott 20231,95002,00001,95002,00002,00002.100
12 ott 20231,93001,93001,93001,93001,9300600
11 ott 20232,13002,13002,13002,13002,1300400
10 ott 20231,93602,13001,92002,13002,13003.400
09 ott 20231,85002,03501,85001,91001,9100700
06 ott 20231,90001,90001,90001,90001,9000600
05 ott 20232,09002,09001,91002,01002,01001.500
*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...