Italia markets close in 10 minutes

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,4200-0,1900 (-5,26%)
Al 11:17AM EDT. Mercato aperto.
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 20233,32003,55003,31003,42003,4200120.458
17 mar 20233,83003,90003,50103,61003,610070.000
16 mar 20234,10004,14303,87003,95003,950095.900
15 mar 20234,05004,15003,99004,15004,1500122.300
14 mar 20234,12404,18004,06004,07004,070042.500
13 mar 20234,14004,27704,00004,06004,060068.400
10 mar 20233,82004,54003,82004,25004,250064.100
09 mar 20233,84003,99003,77003,80003,800016.400
08 mar 20234,02004,08003,90003,90003,900074.200
07 mar 20234,35004,36004,00004,02004,020060.900
06 mar 20234,30004,56704,30004,36004,360053.500
03 mar 20234,26004,34504,21004,23004,230017.100
02 mar 20234,47004,50004,00004,13004,130028.600
01 mar 20234,50004,59004,44004,53004,530014.800
28 feb 20234,70004,74004,28004,36004,360062.000
27 feb 20234,76004,91004,60004,77004,77006.500
24 feb 20235,07005,07004,80004,81004,81002.700
23 feb 20234,93005,10004,79005,10005,100046.400
22 feb 20234,94005,02004,66004,77004,770042.900
21 feb 20234,66005,19004,66005,08005,080024.400
17 feb 20234,63004,80504,63004,66004,660037.600
16 feb 20235,23005,23004,56504,68004,680072.400
15 feb 20234,88005,61504,82005,23005,2300105.000
14 feb 20235,18005,27004,90004,91004,910059.800
13 feb 20234,79005,30004,79005,20005,200068.000
10 feb 20234,65004,93004,51004,84004,840063.300
09 feb 20235,01005,10004,60004,65004,650078.800
08 feb 20234,97005,24404,85004,95004,950073.100
07 feb 20234,85005,10004,81004,92504,925030.900
06 feb 20235,25005,39004,74004,85004,850091.600
03 feb 20235,76006,01005,28005,30005,3000118.600
02 feb 20235,74006,00005,55005,96005,960070.800
01 feb 20235,79006,60005,39305,74005,7400106.200
31 gen 20235,60005,80005,47505,70005,700030.000
30 gen 20235,32005,89005,26005,60005,600066.700
27 gen 20235,24705,48005,06005,42005,420036.600
26 gen 20235,50005,58005,02005,26005,260057.600
25 gen 20235,80006,13004,75005,35005,3500200.200
24 gen 20234,91005,83904,85005,80005,8000107.400
23 gen 20234,75005,25004,54004,94004,9400116.800
20 gen 20234,22004,98704,22004,77004,7700133.000
19 gen 20234,11004,45004,02004,35004,3500118.700
18 gen 20233,65004,29003,65003,98003,9800119.100
17 gen 20233,49003,86703,48003,61003,610051.000
13 gen 20233,45003,64003,39503,56003,560010.500
12 gen 20233,40003,63003,40003,57003,570024.600
11 gen 20233,24003,41003,24003,40003,40004.900
10 gen 20233,51003,51003,22003,23003,230042.900
09 gen 20233,58003,81003,58003,60003,600022.700
06 gen 20233,38003,71003,38003,64003,640014.400
05 gen 20233,22003,45003,15703,45003,450087.400
04 gen 20233,08003,25003,07003,14003,140019.400
03 gen 20233,34003,49003,12003,18503,185055.400
30 dic 20222,90003,35002,90003,34003,340048.100
29 dic 20223,06003,25002,83002,99002,9900116.600
28 dic 20223,48003,60003,04003,08003,0800143.000
27 dic 20223,96003,98003,60003,60003,600039.900
23 dic 20223,72004,08003,66003,97003,970034.700
22 dic 20224,00004,20003,51203,75003,750058.700
21 dic 20224,26004,30003,96004,02004,020026.400
20 dic 20223,89004,15003,89004,15004,150026.700
19 dic 20224,33004,33003,87003,93003,930056.300
16 dic 20224,54004,56504,13004,33004,330052.800
15 dic 20223,88004,98003,79004,55004,5500259.200
14 dic 20223,76003,92003,71403,90003,9000135.400
13 dic 20223,70003,80003,46103,80003,800066.500
12 dic 20223,47003,73003,42103,70003,700060.000
09 dic 20223,52003,78103,40003,55003,550052.200
08 dic 20223,63003,87503,41003,59003,5900161.300
07 dic 20223,41003,71003,28003,57003,570053.100
06 dic 20223,40003,74003,36003,46003,4600170.800
05 dic 20223,75003,75003,36003,45003,4500106.400
02 dic 20223,60003,80003,60003,76003,760053.300
01 dic 20223,85003,96003,60003,79003,7900173.800
30 nov 20223,79004,30003,51003,82003,8200368.000
29 nov 20223,25003,96003,25003,91003,9100402.700
28 nov 20223,36003,43003,00003,22003,2200276.300
25 nov 20223,50003,50003,33003,39003,3900107.500
23 nov 20223,31003,63003,22003,47003,4700439.300
22 nov 20223,42503,59002,83003,59003,5900808.700
21 nov 20222,67003,73002,66003,47003,47002.998.200
18 nov 20222,55002,92002,26002,65002,65004.701.100
17 nov 20222,00002,50001,94002,24002,2400425.100
16 nov 20221,81001,96001,81001,92001,920061.400
15 nov 20221,99002,13001,79502,07002,0700206.700
14 nov 20221,90002,14001,80001,96001,9600288.600
11 nov 20221,50002,04001,46401,90001,90001.219.200
10 nov 20221,12001,31001,12001,30001,3000101.300
09 nov 20221,05001,16001,05001,13001,130054.500
08 nov 20220,97001,08700,97001,02001,020059.800
07 nov 20220,94000,96700,90000,96000,960025.500
04 nov 20220,88300,99000,85800,90000,900042.200
03 nov 20220,85700,88000,84000,84200,842032.300
02 nov 20220,78500,88600,78500,84400,844063.800
01 nov 20220,81800,85600,75000,78400,7840268.200
31 ott 20220,87600,88500,78000,79300,7930158.200
28 ott 20220,91000,91400,85000,88700,887025.300
27 ott 20220,89200,96200,72000,84000,8400125.000
26 ott 20220,99000,99000,84600,85200,8520224.800
25 ott 20220,80700,99000,80700,91700,9170163.500
*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...