Unisys (UIS)

UIS
🏛️ Estados Unidos →
3.98
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 20.63 20.85 20.55 20.57 0.2M
2021-12-30 20.66 21.07 20.66 20.77 0.2M
2021-12-29 20.60 20.98 20.51 20.78 0.2M
2021-12-28 20.76 21.07 20.44 20.68 0.2M
2021-12-27 20.66 20.99 20.35 20.92 0.2M
2021-12-23 19.95 20.51 19.69 20.44 0.2M
2021-12-22 19.83 19.91 19.58 19.86 0.3M
2021-12-21 19.12 19.61 19.12 19.58 0.3M
2021-12-20 19.21 19.21 18.33 18.95 0.3M
2021-12-17 19.48 19.89 19.02 19.58 0.7M
2021-12-16 19.90 20.08 19.22 19.60 0.4M
2021-12-15 19.14 19.64 18.63 19.57 0.4M
2021-12-14 18.89 20.17 18.89 19.29 0.4M
2021-12-13 19.07 19.23 18.76 18.93 0.3M
2021-12-10 19.63 19.84 19.22 19.37 0.1M
2021-12-09 19.73 20.04 19.41 19.51 0.2M
2021-12-08 19.50 20.05 19.38 19.95 0.2M
2021-12-07 19.25 19.64 18.83 19.43 0.2M
2021-12-06 18.58 19.19 18.36 18.87 0.2M
2021-12-03 18.58 18.58 18.08 18.34 0.3M
2021-12-02 17.92 18.62 17.76 18.53 0.3M
2021-12-01 18.65 18.72 17.88 17.90 0.4M
2021-11-30 18.40 18.59 17.91 18.16 0.3M
2021-11-29 18.89 19.00 18.48 18.62 0.4M
2021-11-26 18.60 18.90 18.32 18.73 0.3M
2021-11-24 19.13 20.30 19.13 19.44 0.3M
2021-11-23 18.80 19.07 18.16 18.88 0.5M
2021-11-22 19.10 19.36 18.76 18.91 0.4M
2021-11-19 19.65 19.89 19.00 19.13 0.3M
2021-11-18 20.37 20.62 19.39 19.78 0.4M
2021-11-17 20.52 20.54 19.91 20.23 0.4M
2021-11-16 20.28 20.74 20.15 20.71 0.4M
2021-11-15 20.85 21.00 20.31 20.41 0.3M
2021-11-12 21.11 21.36 20.70 20.77 0.2M
2021-11-11 21.24 21.49 20.98 21.13 0.2M
2021-11-10 21.33 21.62 20.96 21.41 0.3M
2021-11-09 22.77 22.95 21.41 21.57 0.5M
2021-11-08 21.57 22.95 21.51 22.66 0.5M
2021-11-05 21.25 21.83 21.00 21.41 0.4M
2021-11-04 21.62 22.19 20.44 21.00 0.8M
2021-11-03 24.40 24.45 21.01 21.48 1.3M
2021-11-02 25.80 26.65 25.54 26.45 0.3M
2021-11-01 25.54 26.06 25.29 25.69 0.2M
2021-10-29 24.79 25.66 24.46 25.57 0.3M
2021-10-27 24.41 24.50 23.90 23.96 0.1M
2021-10-26 24.95 25.39 24.57 24.60 0.2M
2021-10-25 25.32 25.32 24.46 24.86 0.2M
2021-10-22 25.94 25.94 25.14 25.15 0.2M
2021-10-21 26.24 26.72 25.94 25.96 0.2M
2021-10-20 25.97 26.35 25.94 26.32 0.1M
2021-10-19 26.16 26.40 25.74 26.27 0.2M
2021-10-18 26.30 26.50 25.99 26.03 0.2M
2021-10-15 27.30 27.30 26.50 26.50 0.2M
2021-10-14 26.48 26.95 26.30 26.47 0.2M
2021-10-13 25.90 26.16 25.58 26.12 0.1M
2021-10-12 25.90 26.04 25.51 25.83 0.1M
2021-10-11 25.93 26.25 25.73 25.75 0.1M
2021-10-08 26.15 26.34 25.82 25.87 0.1M
2021-10-07 25.67 26.45 25.60 26.13 0.2M
2021-10-06 25.41 25.60 24.87 25.52 0.2M
2021-10-05 25.79 25.88 25.46 25.83 0.2M
2021-10-04 26.00 26.20 25.67 25.76 0.2M
2021-10-01 25.25 26.36 25.20 26.00 0.3M
2021-09-30 25.62 25.94 25.12 25.14 0.1M
2021-09-29 25.65 25.91 24.91 25.47 0.2M
2021-09-28 25.94 26.46 25.46 25.58 0.2M
2021-09-27 25.25 26.13 25.17 25.97 0.3M
2021-09-24 24.87 25.46 24.58 25.20 0.2M
2021-09-23 23.72 25.03 23.64 24.93 0.4M
2021-09-22 22.86 23.43 22.79 23.30 0.3M
2021-09-21 23.35 23.45 22.71 22.90 0.2M
2021-09-20 22.65 23.25 22.54 23.23 0.2M
2021-09-17 23.45 23.68 22.84 23.27 0.9M
2021-09-16 24.14 24.14 23.00 23.55 0.2M
2021-09-15 23.97 24.62 23.70 24.29 0.3M
2021-09-14 23.86 23.96 23.17 23.30 0.2M
2021-09-13 23.68 23.68 23.19 23.61 0.2M
2021-09-10 24.30 24.30 23.47 23.56 0.2M
2021-09-09 23.87 24.48 23.60 24.06 0.2M
2021-09-08 24.15 24.16 23.63 23.92 0.2M
2021-09-07 24.50 24.56 24.12 24.29 0.1M
2021-09-03 24.49 24.79 24.30 24.50 0.1M
2021-09-02 24.30 24.75 24.15 24.65 0.2M
2021-09-01 24.35 24.37 23.76 24.11 0.2M
2021-08-31 24.27 24.65 23.91 24.21 0.2M
2021-08-30 24.42 24.42 23.83 24.08 0.2M
2021-08-27 23.68 24.39 23.68 24.30 0.3M
2021-08-26 23.75 24.18 23.50 23.58 0.2M
2021-08-25 23.49 23.99 23.42 23.84 0.2M
2021-08-24 23.63 23.75 23.35 23.49 0.2M
2021-08-23 22.83 23.46 22.83 23.37 0.2M
2021-08-20 22.49 22.73 21.88 22.71 0.2M
2021-08-19 22.07 22.19 21.67 22.04 0.3M
2021-08-18 22.37 22.88 22.23 22.25 0.2M
2021-08-17 23.25 23.42 22.37 22.56 0.2M
2021-08-16 23.74 23.89 23.27 23.71 0.2M
2021-08-13 24.59 24.83 23.93 24.07 0.3M
2021-08-12 23.72 24.58 23.51 24.49 0.3M
2021-08-11 23.67 23.82 23.19 23.73 0.2M
2021-08-10 24.41 24.41 23.43 23.69 0.2M
2021-08-09 24.84 25.00 23.95 24.46 0.3M
2021-08-06 24.70 25.09 24.07 24.83 0.3M
2021-08-05 23.83 24.59 23.76 24.38 0.2M
2021-08-04 24.03 25.28 23.74 23.86 0.5M
2021-08-03 24.00 24.61 21.85 23.00 0.8M
2021-08-02 22.41 23.00 22.25 22.32 0.4M
2021-07-30 22.47 22.93 22.10 22.35 0.4M
2021-07-29 22.35 22.67 22.12 22.48 0.2M
2021-07-28 21.90 22.33 21.59 22.13 0.2M
2021-07-27 21.49 21.89 21.22 21.70 0.2M
2021-07-26 21.45 21.75 21.20 21.73 0.2M
2021-07-23 21.57 21.57 20.82 21.25 0.2M
2021-07-22 22.58 22.58 21.31 21.35 0.2M
2021-07-21 22.44 22.86 22.17 22.58 0.2M
2021-07-20 21.05 22.45 20.70 22.17 0.6M
2021-07-19 21.09 21.33 20.54 20.89 0.5M
2021-07-16 22.92 23.26 21.33 21.65 0.9M
2021-07-15 22.67 22.88 22.33 22.73 0.3M
2021-07-14 23.76 23.80 22.78 22.84 0.4M
2021-07-13 24.75 24.86 23.48 23.48 0.5M
2021-07-12 25.44 25.52 24.67 25.05 0.3M
2021-07-09 25.44 25.69 25.17 25.57 0.2M
2021-07-08 24.77 25.70 24.51 25.12 0.2M
2021-07-07 24.83 25.54 24.67 25.35 0.3M
2021-07-06 25.18 25.23 24.86 24.99 0.3M
2021-07-02 25.48 25.60 25.04 25.05 0.2M
2021-07-01 25.68 25.69 25.19 25.40 0.2M
2021-06-30 25.34 25.53 24.97 25.31 0.4M
2021-06-29 26.16 26.16 25.43 25.54 0.2M
2021-06-28 25.96 26.13 25.39 25.95 0.3M
2021-06-25 26.15 26.41 25.94 26.03 2.1M
2021-06-24 25.80 25.99 25.46 25.99 0.2M
2021-06-23 25.48 25.72 24.63 25.50 0.4M
2021-06-22 24.68 25.49 23.97 25.47 0.6M
2021-06-21 24.22 24.98 24.01 24.77 0.7M
2021-06-18 26.22 26.30 23.85 24.06 2.1M
2021-06-17 26.59 26.80 25.94 26.51 0.4M
2021-06-16 26.46 26.82 26.17 26.68 0.5M
2021-06-15 26.81 26.94 26.26 26.58 0.4M
2021-06-14 27.00 27.25 26.61 26.81 0.6M
2021-06-11 26.95 27.08 26.72 26.83 0.3M
2021-06-10 26.97 27.37 26.45 26.82 0.3M
2021-06-09 28.03 28.49 27.08 27.13 0.4M
2021-06-08 28.00 28.60 27.92 28.15 0.4M
2021-06-07 27.68 27.89 27.29 27.84 0.5M
2021-06-04 26.54 27.58 26.54 27.30 0.6M
2021-06-03 25.86 26.46 25.39 26.38 0.4M
2021-06-02 26.05 26.20 25.17 25.88 0.4M
2021-06-01 25.83 26.26 25.53 25.88 0.5M
2021-05-28 25.61 26.03 25.58 25.71 0.3M
2021-05-27 24.77 25.52 24.54 25.29 0.5M
2021-05-26 24.27 24.67 24.12 24.45 0.3M
2021-05-25 24.96 25.30 24.19 24.20 0.3M
2021-05-24 23.86 25.26 23.84 24.90 0.4M
2021-05-21 24.18 24.41 23.73 23.78 0.3M
2021-05-20 24.06 24.29 23.77 23.85 0.4M
2021-05-19 24.43 24.52 23.15 24.01 0.5M
2021-05-18 25.58 25.68 24.95 24.98 0.3M
2021-05-17 25.18 25.51 24.87 25.36 0.3M
2021-05-14 24.52 25.74 24.32 25.45 0.4M
2021-05-13 23.77 24.39 23.34 24.17 0.5M
2021-05-12 25.17 25.47 23.51 23.69 0.5M
2021-05-11 24.66 25.55 24.29 25.35 0.5M
2021-05-10 23.86 25.50 23.64 24.98 0.6M
2021-05-07 24.49 24.49 21.92 23.87 0.9M
2021-05-06 24.23 24.43 23.56 24.23 0.3M
2021-05-05 24.06 24.55 23.51 24.32 0.3M
2021-05-04 24.68 24.86 23.51 23.96 0.3M
2021-05-03 24.26 25.37 24.20 24.94 0.7M
2021-04-30 23.64 24.05 23.46 24.00 0.3M
2021-04-29 24.17 24.17 23.59 23.97 0.2M
2021-04-28 24.34 24.34 23.91 23.97 0.2M
2021-04-27 24.64 24.70 24.21 24.32 0.2M
2021-04-26 25.11 25.11 24.38 24.64 0.3M
2021-04-23 24.88 25.30 24.70 24.93 0.3M
2021-04-22 24.88 25.35 24.74 24.76 0.2M
2021-04-21 23.85 24.76 23.85 24.72 0.3M
2021-04-20 25.18 25.19 23.69 23.89 0.4M
2021-04-19 26.12 26.20 25.21 25.30 0.3M
2021-04-16 26.23 26.58 26.02 26.10 0.4M
2021-04-15 25.80 26.06 25.50 26.01 0.5M
2021-04-14 24.57 25.54 24.57 25.35 0.3M
2021-04-13 24.88 25.21 24.23 24.61 0.4M
2021-04-12 24.11 25.12 23.90 24.95 0.4M
2021-04-09 24.63 24.63 23.76 24.13 0.5M
2021-04-08 25.42 25.42 24.65 24.69 0.9M
2021-04-07 25.42 25.76 25.07 25.23 0.3M
2021-04-06 26.02 26.15 25.31 25.49 0.3M
2021-04-05 25.52 26.13 25.25 25.91 0.4M
2021-04-01 25.54 25.81 24.97 25.31 0.3M
2021-03-31 25.66 25.87 25.37 25.42 0.7M
2021-03-30 25.03 25.52 24.63 25.35 0.3M
2021-03-29 25.72 26.18 24.91 24.95 0.4M
2021-03-26 25.27 25.92 25.20 25.89 0.3M
2021-03-25 24.03 25.37 24.03 25.15 0.5M
2021-03-24 25.54 25.74 24.46 24.51 0.4M
2021-03-23 25.78 26.06 25.09 25.30 0.5M
2021-03-22 26.13 26.63 25.84 26.15 0.4M
2021-03-19 27.28 27.28 25.80 25.88 1.3M
2021-03-18 27.18 27.91 26.80 27.33 0.3M
2021-03-17 26.33 27.37 25.86 27.27 0.3M
2021-03-16 27.06 27.07 26.08 26.56 0.3M
2021-03-15 27.07 27.42 26.55 27.03 0.2M
2021-03-12 27.19 27.71 27.07 27.26 0.3M
2021-03-11 26.74 27.52 26.72 27.31 0.4M
2021-03-10 25.81 26.81 25.63 26.48 0.3M
2021-03-09 25.45 26.36 25.35 25.53 0.4M
2021-03-08 24.51 25.52 24.23 25.25 0.6M
2021-03-05 24.39 24.57 23.10 24.51 0.4M
2021-03-04 24.35 24.78 23.75 24.03 0.9M
2021-03-03 24.82 24.92 24.10 24.61 0.4M
2021-03-02 25.18 25.41 24.74 24.82 0.7M
2021-03-01 24.84 25.25 24.67 25.13 0.4M
2021-02-26 25.02 25.21 24.11 24.55 0.7M
2021-02-25 26.00 26.24 24.84 25.03 0.6M
2021-02-24 24.04 26.17 24.04 26.01 0.7M
2021-02-23 25.36 25.90 21.26 24.03 1.1M
2021-02-22 26.39 26.84 26.03 26.60 0.6M
2021-02-19 26.40 26.59 25.49 26.45 0.4M
2021-02-18 26.40 26.79 26.24 26.41 0.5M
2021-02-17 25.59 26.50 25.50 26.40 0.5M
2021-02-16 26.31 26.79 25.76 25.89 0.4M
2021-02-12 25.77 26.38 25.63 26.30 0.3M
2021-02-11 26.43 26.65 25.62 25.86 0.5M
2021-02-10 26.51 26.63 25.94 26.24 0.5M
2021-02-09 25.27 26.38 25.00 26.31 0.5M
2021-02-08 24.48 25.41 24.43 25.40 0.4M
2021-02-05 24.33 24.60 23.59 24.15 0.6M
2021-02-04 23.92 24.54 23.81 24.06 0.7M
2021-02-03 23.77 24.14 23.67 23.86 0.6M
2021-02-02 24.59 24.60 23.18 23.90 0.8M
2021-02-01 24.00 24.38 23.72 24.22 0.5M
2021-01-29 24.29 24.85 23.81 23.89 1.1M
2021-01-28 25.73 25.97 23.65 24.19 0.9M
2021-01-27 24.11 26.19 23.72 25.51 0.9M
2021-01-26 23.98 24.63 23.81 24.58 0.4M
2021-01-25 23.76 24.38 23.57 23.95 0.6M
2021-01-22 22.74 23.83 22.31 23.76 0.6M
2021-01-21 24.10 24.26 22.89 22.96 0.7M
2021-01-20 24.61 24.85 23.90 24.10 0.5M
2021-01-19 24.33 24.50 23.31 24.45 1.2M
2021-01-15 23.82 24.64 23.77 24.01 0.8M
2021-01-14 22.88 24.24 22.85 24.01 0.8M
2021-01-13 22.47 22.86 22.14 22.65 0.7M
2021-01-12 21.08 22.27 21.07 22.24 0.8M
2021-01-11 20.55 21.09 20.55 21.07 0.5M
2021-01-08 20.94 21.12 20.55 20.83 0.4M
2021-01-07 20.81 20.92 20.40 20.82 0.5M
2021-01-06 20.30 20.93 20.10 20.68 0.9M
2021-01-05 19.61 20.27 19.61 20.03 0.6M
2021-01-04 19.78 19.86 18.93 19.67 0.5M