Italia markets open in 4 hours 51 minutes

Ubiquiti Inc. (UI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
112,47+1,27 (+1,14%)
Alla chiusura: 04:00PM EDT
111,11 -1,36 (-1,21%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024111,53112,79110,32112,47112,4780.200
03 mag 2024113,56115,79110,68111,20111,2097.900
02 mag 2024111,31112,00109,00111,63111,6365.300
01 mag 2024107,58112,00107,07109,87109,87154.900
30 apr 2024107,20108,94106,99107,58107,58106.800
29 apr 2024108,89109,98108,19108,96108,9675.400
26 apr 2024108,39110,75108,14108,30108,3068.200
25 apr 2024107,39108,41106,39107,83107,8367.000
24 apr 2024106,01109,70106,01108,77108,7782.600
23 apr 2024104,71107,79104,71106,04106,0472.700
22 apr 2024106,61107,48104,46105,43105,4394.800
19 apr 2024104,87107,71104,51106,67106,6760.800
18 apr 2024105,56106,38104,24104,97104,9780.900
17 apr 2024107,64107,82105,88106,07106,0781.500
16 apr 2024107,03107,48105,26106,93106,9389.900
15 apr 2024109,01109,60106,47106,47106,4769.200
12 apr 2024111,00112,48108,25108,28108,2873.000
11 apr 2024112,64112,98111,32112,61112,6152.700
10 apr 2024115,09115,09111,10112,32112,3293.100
09 apr 2024112,93118,27112,04118,27118,2784.000
08 apr 2024108,32112,03108,32111,95111,95107.100
05 apr 2024109,01109,01106,09106,69106,6977.400
04 apr 2024110,50111,83108,65109,68109,6885.200
03 apr 2024110,00111,24108,33108,65108,6591.900
02 apr 2024114,16114,16110,21110,65110,6561.900
01 apr 2024116,26117,02114,30115,14115,14106.900
28 mar 2024115,71117,66115,46115,85115,8556.300
27 mar 2024112,33116,37112,16115,92115,9261.600
26 mar 2024113,60113,83111,17111,17111,1760.200
25 mar 2024114,95115,51111,66113,29113,2973.200
22 mar 2024113,91114,27111,38114,07114,0760.100
21 mar 2024111,72115,05111,62114,05114,0583.100
20 mar 2024108,00111,90107,14111,42111,4274.300
19 mar 2024108,99110,23108,23108,53108,5375.800
18 mar 2024111,24111,24108,94109,11109,1165.700
15 mar 2024108,51111,15108,32110,89110,89226.700
14 mar 2024112,99114,38108,52109,40109,4078.400
13 mar 2024115,98116,80112,00113,66113,6686.300
12 mar 2024117,51117,51114,73115,89115,8965.600
11 mar 2024115,68118,96115,68117,52117,5273.900
08 mar 2024120,09120,85115,85117,02117,0278.600
07 mar 2024114,26119,07114,26119,07119,0773.600
06 mar 2024114,08116,35113,40113,77113,7780.100
05 mar 2024111,27115,18108,69113,24113,24151.600
04 mar 2024117,67117,67107,87111,27111,27234.400
01 mar 2024117,04119,62115,50118,11118,11151.600
29 feb 2024120,00120,85116,04117,18117,1889.700
28 feb 2024120,14121,34117,35117,84117,8469.500
27 feb 2024122,06122,47116,55121,83121,83207.700
26 feb 2024120,09122,34119,25119,77119,7774.600
23 feb 2024123,04123,04120,20120,98120,9887.400
22 feb 2024125,60127,09122,37123,67123,6787.700
21 feb 2024126,48126,89123,82124,94124,9458.900
20 feb 2024124,64128,31123,84127,25127,25103.100
16 feb 2024125,82128,71124,48126,81126,8182.900
16 feb 20240.6 Dividendo
15 feb 2024123,35128,22123,30128,17127,5768.600
14 feb 2024122,23123,67120,46122,94122,36103.000
13 feb 2024122,40122,71118,55119,82119,26105.200
12 feb 2024116,62129,19116,62128,57127,97118.000
09 feb 2024123,62136,20116,88117,30116,75223.200
08 feb 2024127,01128,62126,28127,13126,5353.100
07 feb 2024127,86128,10126,08126,94126,3553.200
06 feb 2024126,87128,23126,87127,80127,2052.500
05 feb 2024128,23128,88126,15126,39125,8079.300
02 feb 2024128,12129,88126,32128,76128,1665.800
01 feb 2024126,97129,12125,40128,77128,1767.700
31 gen 2024127,84130,22125,19125,74125,1577.800
30 gen 2024132,17132,17129,23129,23128,6381.700
29 gen 2024130,47133,98128,91133,64133,01102.500
26 gen 2024132,19134,25130,41131,58130,96101.300
25 gen 2024130,74132,40130,07130,91130,30123.200
24 gen 2024132,00132,00128,62128,91128,3171.300
23 gen 2024131,21131,99129,11130,37129,7681.800
22 gen 2024126,34129,64125,43129,30128,69100.900
19 gen 2024126,61126,64123,83125,48124,89102.600
18 gen 2024126,72127,03124,03127,03126,4454.600
17 gen 2024125,00125,63123,01125,50124,9168.900
16 gen 2024127,70127,70125,21125,73125,1484.100
12 gen 2024132,20133,61128,26128,26127,66107.600
11 gen 2024132,50132,50129,40130,95130,3493.900
10 gen 2024132,02132,40130,70132,14131,5258.800
09 gen 2024132,50133,21130,89132,02131,4062.300
08 gen 2024128,51134,43128,51133,93133,3060.600
05 gen 2024126,37130,37126,32128,80128,2087.000
04 gen 2024129,33130,44126,35127,77127,17141.600
03 gen 2024134,69134,69129,63130,10129,49112.500
02 gen 2024138,37139,76136,73137,14136,5069.500
29 dic 2023142,39143,41139,02139,56138,91114.200
28 dic 2023141,00143,62140,17143,37142,70137.700
27 dic 2023140,86142,83140,49142,06141,3998.100
26 dic 2023139,28142,65138,60141,83141,1797.400
22 dic 2023138,97140,15137,81139,49138,8486.900
21 dic 2023136,49138,61136,02138,28137,6387.500
20 dic 2023139,66140,56134,71135,06134,4385.700
19 dic 2023135,52138,74135,52138,49137,8478.800
18 dic 2023136,22136,22130,85134,72134,0987.200
15 dic 2023139,51139,97135,63136,27135,63195.400
14 dic 2023135,00139,05135,00138,33137,68110.600
13 dic 2023125,01134,21125,01132,41131,79317.000
*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...