Unisys (UIS)

UIS
🏛️ Estados Unidos →
3.93
Última Actualización: 2025-09-29
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
2023-12-29 5.80 5.89 5.62 5.62 0.4M
2023-12-28 5.79 5.87 5.78 5.80 0.4M
2023-12-27 5.78 5.99 5.77 5.88 0.4M
2023-12-26 5.55 5.81 5.53 5.77 0.4M
2023-12-22 5.65 5.73 5.50 5.55 0.4M
2023-12-21 5.32 5.64 5.27 5.63 0.8M
2023-12-20 5.44 5.57 5.21 5.22 0.5M
2023-12-19 5.35 5.51 5.28 5.43 0.6M
2023-12-18 5.17 5.29 5.00 5.27 0.6M
2023-12-15 5.74 5.74 5.21 5.23 0.8M
2023-12-14 5.34 5.82 5.34 5.60 0.8M
2023-12-13 5.30 5.30 4.90 5.29 1.2M
2023-12-12 5.50 5.55 5.28 5.33 0.6M
2023-12-11 5.57 5.63 5.43 5.44 0.6M
2023-12-08 5.30 5.70 5.29 5.62 0.7M
2023-12-07 5.27 5.49 5.18 5.35 0.5M
2023-12-06 5.12 5.45 5.12 5.27 0.7M
2023-12-05 5.27 5.30 5.00 5.02 0.5M
2023-12-04 5.04 5.31 5.04 5.30 0.8M
2023-12-01 4.74 5.13 4.62 5.11 0.6M
2023-11-30 5.05 5.05 4.74 4.79 0.8M
2023-11-29 5.24 5.29 4.99 5.01 0.7M
2023-11-28 5.29 5.33 4.99 5.11 0.7M
2023-11-27 5.17 5.37 4.95 5.30 0.7M
2023-11-24 4.87 5.27 4.87 5.27 0.4M
2023-11-22 4.93 4.98 4.81 4.86 0.5M
2023-11-21 5.04 5.04 4.79 4.87 0.7M
2023-11-20 5.03 5.21 4.88 5.14 0.6M
2023-11-17 4.71 5.01 4.67 5.01 0.7M
2023-11-16 4.78 4.79 4.55 4.66 0.6M
2023-11-15 4.62 4.80 4.55 4.77 0.8M
2023-11-14 4.31 4.59 4.29 4.59 1.0M
2023-11-13 4.33 4.33 4.16 4.22 1.1M
2023-11-10 3.99 4.47 3.96 4.41 1.3M
2023-11-09 4.02 4.20 3.97 4.01 1.7M
2023-11-08 3.50 4.10 3.44 4.08 2.1M
2023-11-07 3.41 3.59 3.15 3.48 2.0M
2023-11-06 2.90 2.94 2.85 2.89 0.7M
2023-11-03 2.85 3.03 2.84 2.90 1.1M
2023-11-02 2.68 2.82 2.68 2.80 1.0M
2023-11-01 2.76 2.78 2.60 2.63 0.8M
2023-10-31 2.77 2.86 2.73 2.78 0.5M
2023-10-30 2.77 2.82 2.68 2.76 0.5M
2023-10-27 2.85 2.86 2.73 2.76 0.5M
2023-10-26 2.80 2.89 2.78 2.82 0.5M
2023-10-25 2.92 3.01 2.81 2.82 0.7M
2023-10-24 2.80 3.00 2.80 2.97 1.0M
2023-10-23 2.77 2.80 2.73 2.77 1.1M
2023-10-20 2.85 2.93 2.71 2.79 1.2M
2023-10-19 2.99 3.02 2.84 2.86 0.9M
2023-10-18 3.12 3.17 2.85 2.91 1.7M
2023-10-17 3.07 3.19 3.07 3.19 0.8M
2023-10-16 3.10 3.13 3.07 3.09 0.4M
2023-10-13 3.13 3.19 3.06 3.06 0.5M
2023-10-12 3.30 3.33 3.11 3.15 0.7M
2023-10-11 3.32 3.42 3.30 3.30 0.4M
2023-10-10 3.29 3.41 3.28 3.32 0.4M
2023-10-09 3.38 3.40 3.30 3.31 0.4M
2023-10-06 3.42 3.49 3.36 3.40 0.4M
2023-10-05 3.41 3.50 3.34 3.49 0.6M
2023-10-04 3.44 3.48 3.35 3.40 0.3M
2023-10-03 3.51 3.57 3.41 3.44 0.4M
2023-10-02 3.45 3.63 3.45 3.59 0.6M
2023-09-29 3.50 3.54 3.44 3.45 0.4M
2023-09-28 3.41 3.51 3.41 3.47 0.5M
2023-09-27 3.31 3.50 3.30 3.44 0.5M
2023-09-26 3.33 3.37 3.24 3.28 0.5M
2023-09-25 3.20 3.36 3.20 3.35 0.5M
2023-09-22 3.26 3.32 3.20 3.23 0.4M
2023-09-21 3.20 3.30 3.17 3.22 0.6M
2023-09-20 3.39 3.41 3.23 3.24 0.4M
2023-09-19 3.27 3.33 3.21 3.32 0.5M
2023-09-18 3.37 3.39 3.26 3.28 0.5M
2023-09-15 3.50 3.58 3.36 3.37 1.2M
2023-09-14 3.69 3.69 3.49 3.50 0.7M
2023-09-13 3.63 3.80 3.61 3.67 0.5M
2023-09-12 3.81 3.93 3.75 3.84 0.2M
2023-09-11 3.95 4.01 3.82 3.84 0.3M
2023-09-08 3.81 3.97 3.72 3.92 0.6M
2023-09-07 3.86 3.86 3.71 3.74 0.9M
2023-09-06 3.85 4.02 3.83 3.89 0.6M
2023-09-05 3.97 3.98 3.77 3.87 0.7M
2023-09-01 4.08 4.20 3.95 3.97 0.4M
2023-08-31 4.15 4.19 4.02 4.03 0.4M
2023-08-30 4.12 4.17 4.07 4.14 0.3M
2023-08-29 3.94 4.20 3.94 4.12 0.5M
2023-08-28 3.88 4.12 3.88 3.94 0.6M
2023-08-25 3.82 3.92 3.77 3.86 0.4M
2023-08-24 3.86 3.95 3.78 3.79 0.4M
2023-08-23 3.72 3.95 3.71 3.92 0.5M
2023-08-22 3.66 3.80 3.64 3.70 0.5M
2023-08-21 3.75 3.78 3.63 3.63 0.5M
2023-08-18 3.80 3.85 3.67 3.72 0.5M
2023-08-17 3.93 3.97 3.82 3.84 0.6M
2023-08-16 4.07 4.14 3.91 3.92 0.4M
2023-08-15 4.14 4.19 4.03 4.07 0.4M
2023-08-14 4.26 4.30 4.13 4.20 0.4M
2023-08-11 4.16 4.30 4.15 4.27 0.3M
2023-08-10 4.18 4.43 4.17 4.22 0.6M
2023-08-09 4.19 4.30 4.14 4.18 0.6M
2023-08-08 4.27 4.31 4.08 4.20 0.5M
2023-08-07 4.38 4.47 4.27 4.35 0.7M
2023-08-04 4.75 4.75 4.34 4.35 1.1M
2023-08-03 5.27 5.27 4.57 4.74 1.4M
2023-08-02 5.23 5.65 5.06 5.26 0.8M
2023-08-01 5.45 5.54 5.28 5.34 0.5M
2023-07-31 5.49 5.62 5.42 5.44 0.4M
2023-07-28 5.45 5.66 5.42 5.43 0.5M
2023-07-27 5.60 5.71 5.37 5.38 0.6M
2023-07-26 5.71 5.86 5.50 5.57 0.7M
2023-07-25 5.50 5.71 5.36 5.68 0.9M
2023-07-24 5.44 5.55 5.31 5.50 0.5M
2023-07-21 5.62 5.64 5.34 5.44 0.6M
2023-07-20 5.75 5.87 5.52 5.53 0.9M
2023-07-19 5.44 5.76 5.31 5.74 0.9M
2023-07-18 5.32 5.59 5.24 5.43 0.7M
2023-07-17 5.09 5.38 5.04 5.36 0.6M
2023-07-14 5.15 5.26 4.93 5.11 0.8M
2023-07-13 5.08 5.21 4.99 5.15 0.9M
2023-07-12 4.62 5.14 4.62 5.07 1.3M
2023-07-11 4.11 4.59 4.10 4.58 1.3M
2023-07-10 3.78 4.12 3.76 4.09 1.0M
2023-07-07 3.62 3.88 3.62 3.75 1.5M
2023-07-06 3.81 3.82 3.56 3.64 0.8M
2023-07-05 4.01 4.01 3.81 3.81 0.9M
2023-07-03 3.98 4.07 3.98 4.04 0.2M
2023-06-30 4.10 4.15 3.98 3.98 0.4M
2023-06-29 4.03 4.12 4.03 4.09 0.4M
2023-06-28 4.03 4.06 3.97 4.04 0.5M
2023-06-27 4.02 4.08 3.89 4.03 0.5M
2023-06-26 4.03 4.10 3.91 3.97 0.6M
2023-06-23 4.20 4.26 4.03 4.05 2.5M
2023-06-22 4.20 4.29 4.17 4.29 0.5M
2023-06-21 4.25 4.32 4.20 4.25 0.5M
2023-06-20 4.36 4.38 4.21 4.28 0.6M
2023-06-16 4.42 4.42 4.28 4.35 1.4M
2023-06-15 4.30 4.33 4.11 4.33 0.8M
2023-06-14 4.23 4.38 4.21 4.29 1.4M
2023-06-13 4.21 4.27 4.17 4.19 0.4M
2023-06-12 4.19 4.26 4.14 4.18 0.6M
2023-06-09 4.20 4.22 4.14 4.15 0.3M
2023-06-08 4.21 4.39 4.17 4.20 0.6M
2023-06-07 4.22 4.45 4.22 4.23 0.7M
2023-06-06 4.00 4.21 3.96 4.17 0.6M
2023-06-05 4.07 4.13 4.01 4.03 0.4M
2023-06-02 3.91 4.10 3.84 4.10 0.6M
2023-06-01 3.92 3.94 3.79 3.84 0.7M
2023-05-31 4.15 4.15 3.92 3.93 2.8M
2023-05-30 4.21 4.29 4.18 4.18 0.5M
2023-05-26 4.09 4.29 4.07 4.19 0.5M
2023-05-25 4.25 4.26 4.06 4.09 0.5M
2023-05-24 4.50 4.53 4.30 4.32 0.5M
2023-05-23 4.49 4.62 4.48 4.56 0.6M
2023-05-22 4.49 4.55 4.42 4.50 0.7M
2023-05-19 4.43 4.50 4.41 4.43 0.7M
2023-05-18 4.30 4.44 4.24 4.38 0.7M
2023-05-17 4.20 4.35 4.20 4.31 0.5M
2023-05-16 4.14 4.21 4.12 4.15 0.4M
2023-05-15 4.14 4.31 4.12 4.20 0.6M
2023-05-12 4.21 4.29 4.11 4.14 0.6M
2023-05-11 4.12 4.38 4.12 4.25 0.7M
2023-05-10 4.03 4.07 3.93 4.00 0.7M
2023-05-09 3.86 3.95 3.80 3.91 0.5M
2023-05-08 4.05 4.05 3.89 3.89 0.6M
2023-05-05 3.95 4.08 3.88 3.96 0.7M
2023-05-04 4.28 4.32 3.83 3.85 1.8M
2023-05-03 3.70 4.39 3.69 4.25 2.6M
2023-05-02 3.24 3.56 3.24 3.38 1.0M
2023-05-01 3.22 3.37 3.18 3.25 0.6M
2023-04-28 3.17 3.26 3.17 3.21 0.7M
2023-04-27 3.13 3.22 3.11 3.17 0.5M
2023-04-26 3.14 3.17 3.05 3.09 0.7M
2023-04-25 3.32 3.32 3.10 3.12 0.9M
2023-04-24 3.38 3.42 3.32 3.37 0.6M
2023-04-21 3.38 3.49 3.31 3.36 0.7M
2023-04-20 3.72 3.72 3.39 3.39 0.9M
2023-04-19 3.84 3.84 3.74 3.74 0.3M
2023-04-18 3.93 4.00 3.81 3.88 0.4M
2023-04-17 3.88 3.97 3.84 3.92 0.6M
2023-04-14 4.17 4.23 3.86 3.90 0.8M
2023-04-13 3.85 4.15 3.82 4.08 0.7M
2023-04-12 3.88 3.95 3.85 3.85 0.7M
2023-04-11 3.75 3.88 3.75 3.83 0.7M
2023-04-10 3.79 3.80 3.63 3.75 0.6M
2023-04-06 3.77 3.85 3.71 3.80 0.6M
2023-04-05 3.82 3.86 3.73 3.79 0.5M
2023-04-04 3.82 3.88 3.75 3.87 0.8M
2023-04-03 3.90 3.97 3.72 3.77 0.8M
2023-03-31 3.74 3.89 3.69 3.88 1.1M
2023-03-30 3.67 3.72 3.63 3.70 0.6M
2023-03-29 3.55 3.75 3.51 3.66 1.4M
2023-03-28 3.53 3.60 3.48 3.51 0.8M
2023-03-27 3.43 3.60 3.43 3.52 1.4M
2023-03-24 3.35 3.49 3.31 3.44 1.4M
2023-03-23 3.46 3.55 3.33 3.36 1.6M
2023-03-22 3.77 3.85 3.45 3.45 2.0M
2023-03-21 3.70 3.90 3.62 3.82 3.7M
2023-03-20 3.53 3.62 3.43 3.61 3.4M
2023-03-17 3.38 3.55 3.33 3.42 18.8M
2023-03-16 3.43 3.57 3.34 3.45 2.7M
2023-03-15 3.53 3.56 3.36 3.51 2.6M
2023-03-14 3.93 3.93 3.56 3.60 3.0M
2023-03-13 3.97 3.98 3.63 3.69 2.1M
2023-03-10 4.29 4.34 4.03 4.11 2.1M
2023-03-09 4.43 4.67 4.33 4.38 1.5M
2023-03-08 4.13 4.40 4.05 4.39 1.9M
2023-03-07 4.20 4.23 3.96 4.13 2.4M
2023-03-06 4.44 4.54 4.00 4.19 4.7M
2023-03-03 4.96 4.99 4.88 4.88 0.6M
2023-03-02 4.65 4.92 4.62 4.87 0.6M
2023-03-01 4.90 5.05 4.76 4.77 0.7M
2023-02-28 4.78 5.03 4.69 4.98 0.8M
2023-02-27 5.26 5.26 4.68 4.75 0.9M
2023-02-24 5.16 5.51 5.06 5.20 1.6M
2023-02-23 5.51 5.84 5.19 5.70 1.3M
2023-02-22 5.33 5.47 5.31 5.36 0.5M
2023-02-21 5.28 5.45 5.23 5.29 0.3M
2023-02-17 5.40 5.41 5.28 5.39 0.4M
2023-02-16 5.65 5.70 5.38 5.39 0.5M
2023-02-15 5.56 5.75 5.48 5.74 0.5M
2023-02-14 5.53 5.63 5.45 5.57 0.4M
2023-02-13 5.43 5.61 5.31 5.60 0.4M
2023-02-10 5.47 5.54 5.40 5.44 0.5M
2023-02-09 5.79 5.84 5.48 5.48 0.4M
2023-02-08 5.79 5.82 5.65 5.67 0.3M
2023-02-07 5.66 5.82 5.59 5.80 0.3M
2023-02-06 5.77 5.78 5.56 5.61 0.3M
2023-02-03 5.74 5.91 5.69 5.75 0.6M
2023-02-02 5.82 6.06 5.72 5.82 0.5M
2023-02-01 5.45 5.71 5.45 5.69 0.5M
2023-01-31 5.33 5.48 5.26 5.41 0.5M
2023-01-30 5.33 5.44 5.24 5.29 0.3M
2023-01-27 5.26 5.45 5.25 5.38 0.3M
2023-01-26 5.41 5.44 5.19 5.28 0.2M
2023-01-25 5.22 5.33 5.14 5.32 0.3M
2023-01-24 5.26 5.32 5.20 5.27 0.4M
2023-01-23 5.35 5.37 5.25 5.34 0.4M
2023-01-20 5.38 5.48 5.21 5.34 0.6M
2023-01-19 5.18 5.35 5.10 5.29 0.4M
2023-01-18 5.25 5.42 5.15 5.20 0.5M
2023-01-17 5.30 5.36 5.18 5.30 0.4M
2023-01-13 5.19 5.38 5.16 5.24 0.4M
2023-01-12 5.29 5.40 5.21 5.26 0.6M
2023-01-11 5.55 5.55 5.20 5.26 0.4M
2023-01-10 5.28 5.47 5.16 5.46 0.5M
2023-01-09 5.44 5.63 5.32 5.38 0.5M
2023-01-06 5.29 5.42 5.14 5.29 0.3M
2023-01-05 5.22 5.24 5.05 5.18 0.3M
2023-01-04 5.22 5.38 5.19 5.33 0.4M
2023-01-03 5.21 5.49 5.09 5.18 0.5M