Uniti Group (UNIT)

UNIT
🏛️ Estados Unidos →
6.04
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
2021-12-31 14.09 14.27 13.98 14.01 1.6M
2021-12-30 13.80 14.17 13.72 14.09 1.3M
2021-12-29 13.75 13.79 13.58 13.77 1.3M
2021-12-28 13.44 13.81 13.38 13.72 1.6M
2021-12-27 13.31 13.41 13.18 13.41 1.5M
2021-12-23 13.30 13.42 13.18 13.29 1.0M
2021-12-22 13.13 13.24 13.02 13.22 0.9M
2021-12-21 12.75 13.10 12.75 13.09 1.5M
2021-12-20 12.69 12.75 12.47 12.71 1.3M
2021-12-17 12.74 13.12 12.64 12.85 5.2M
2021-12-16 12.78 12.95 12.65 12.83 1.7M
2021-12-15 12.79 12.98 12.77 12.94 1.6M
2021-12-14 12.95 13.09 12.73 12.78 1.5M
2021-12-13 13.01 13.07 12.92 12.97 1.0M
2021-12-10 13.24 13.28 13.05 13.10 0.8M
2021-12-09 13.36 13.38 13.11 13.15 1.0M
2021-12-08 13.56 13.69 13.28 13.45 1.0M
2021-12-07 13.39 13.75 13.31 13.52 1.4M
2021-12-06 13.38 13.49 13.21 13.31 1.6M
2021-12-03 13.43 13.43 13.13 13.30 1.5M
2021-12-02 13.03 13.52 12.93 13.43 1.8M
2021-12-01 13.46 13.54 12.96 12.97 1.8M
2021-11-30 13.40 13.49 13.24 13.27 1.7M
2021-11-29 13.47 13.59 13.28 13.52 1.0M
2021-11-26 13.44 13.70 13.06 13.31 1.4M
2021-11-24 13.78 13.88 13.68 13.80 0.5M
2021-11-23 13.75 14.08 13.68 13.78 0.9M
2021-11-22 14.03 14.13 13.69 13.72 1.1M
2021-11-19 13.98 14.18 13.80 13.96 1.2M
2021-11-18 14.11 14.11 13.81 13.98 1.1M
2021-11-17 13.97 14.16 13.88 14.07 1.1M
2021-11-16 13.97 14.19 13.90 13.98 1.0M
2021-11-15 13.49 13.99 13.40 13.97 1.2M
2021-11-12 13.59 13.64 13.41 13.43 0.8M
2021-11-11 13.69 13.72 13.49 13.52 0.6M
2021-11-10 13.82 13.87 13.67 13.68 1.0M
2021-11-09 13.60 13.94 13.57 13.71 0.7M
2021-11-08 13.87 13.87 13.51 13.64 0.9M
2021-11-05 13.86 13.92 13.45 13.89 1.4M
2021-11-04 14.24 14.49 13.87 13.90 1.3M
2021-11-03 14.21 14.39 14.20 14.22 1.4M
2021-11-02 14.55 14.55 14.05 14.23 1.3M
2021-11-01 14.31 14.60 14.26 14.44 1.3M
2021-10-29 14.22 14.32 14.20 14.31 1.7M
2021-10-27 14.24 14.41 14.11 14.12 1.7M
2021-10-26 14.40 14.40 14.17 14.22 2.2M
2021-10-25 14.33 14.57 14.11 14.36 2.0M
2021-10-22 14.25 14.51 14.17 14.31 2.3M
2021-10-21 13.03 14.44 13.00 14.40 7.3M
2021-10-20 12.08 13.20 11.98 13.01 4.5M
2021-10-19 12.09 12.16 12.05 12.11 1.1M
2021-10-18 11.97 12.10 11.90 12.07 0.9M
2021-10-15 12.03 12.09 11.89 12.01 1.2M
2021-10-14 11.95 12.04 11.85 11.89 0.9M
2021-10-13 11.81 11.97 11.57 11.87 0.9M
2021-10-12 11.80 11.98 11.78 11.80 1.6M
2021-10-11 12.12 12.13 11.80 11.82 1.2M
2021-10-08 12.44 12.44 12.09 12.09 1.1M
2021-10-07 12.46 12.58 12.43 12.44 1.1M
2021-10-06 12.31 12.44 12.26 12.40 1.6M
2021-10-05 12.43 12.45 12.26 12.38 0.9M
2021-10-04 12.40 12.51 12.36 12.44 1.1M
2021-10-01 12.40 12.50 12.17 12.37 1.5M
2021-09-30 12.57 12.58 12.25 12.37 1.2M
2021-09-29 12.48 12.79 12.46 12.49 2.4M
2021-09-28 12.49 12.61 12.34 12.45 1.9M
2021-09-27 12.60 12.68 12.47 12.50 1.0M
2021-09-24 12.75 12.81 12.48 12.62 2.2M
2021-09-23 12.62 12.84 12.62 12.75 1.1M
2021-09-22 12.84 13.04 12.77 12.84 0.9M
2021-09-21 12.85 13.00 12.70 12.77 1.0M
2021-09-20 12.70 12.81 12.59 12.76 1.2M
2021-09-17 12.81 12.88 12.71 12.81 3.8M
2021-09-16 12.77 12.92 12.71 12.77 1.7M
2021-09-15 12.95 12.97 12.74 12.93 1.1M
2021-09-14 13.00 13.03 12.82 12.89 0.9M
2021-09-13 12.80 12.98 12.69 12.94 1.3M
2021-09-10 12.99 13.02 12.66 12.69 1.1M
2021-09-09 13.13 13.13 12.87 12.95 1.3M
2021-09-08 13.00 13.15 12.91 13.11 1.1M
2021-09-07 13.28 13.45 12.95 12.99 2.1M
2021-09-03 13.07 13.20 12.92 13.19 1.4M
2021-09-02 13.05 13.18 12.95 13.12 1.2M
2021-09-01 13.12 13.21 12.98 13.05 1.5M
2021-08-31 13.16 13.35 13.03 13.07 1.4M
2021-08-30 12.83 13.28 12.83 13.18 1.5M
2021-08-27 12.75 12.93 12.72 12.81 2.0M
2021-08-26 12.57 12.85 12.57 12.73 0.9M
2021-08-25 12.75 12.84 12.70 12.70 0.9M
2021-08-24 13.04 13.04 12.65 12.77 1.1M
2021-08-23 12.96 13.10 12.83 12.98 1.1M
2021-08-20 12.99 13.03 12.55 12.92 2.1M
2021-08-19 12.94 13.07 12.62 12.64 1.6M
2021-08-18 12.99 13.10 12.96 12.98 0.6M
2021-08-17 12.98 13.09 12.85 13.02 0.8M
2021-08-16 13.08 13.20 13.02 13.11 1.2M
2021-08-13 13.20 13.21 13.07 13.12 0.8M
2021-08-12 13.17 13.19 13.05 13.14 0.8M
2021-08-11 12.77 13.19 12.65 13.11 0.9M
2021-08-10 13.14 13.42 13.01 13.01 2.1M
2021-08-09 12.83 13.27 12.79 13.11 2.0M
2021-08-06 12.04 13.26 11.85 13.16 2.7M
2021-08-05 12.00 12.17 11.84 12.04 1.1M
2021-08-04 11.89 12.05 11.75 12.04 1.6M
2021-08-03 11.61 11.91 11.58 11.90 1.5M
2021-08-02 11.71 11.75 11.60 11.62 1.0M
2021-07-30 11.47 11.74 11.47 11.71 1.4M
2021-07-29 11.39 11.51 11.32 11.45 0.9M
2021-07-28 11.15 11.38 11.15 11.29 0.6M
2021-07-27 11.04 11.22 11.00 11.16 0.9M
2021-07-26 11.10 11.17 11.01 11.10 0.8M
2021-07-23 11.24 11.28 11.11 11.12 0.7M
2021-07-22 11.27 11.30 11.16 11.22 0.7M
2021-07-21 11.39 11.55 11.28 11.33 0.8M
2021-07-20 10.86 11.45 10.85 11.38 2.0M
2021-07-19 10.76 11.06 10.67 10.86 2.3M
2021-07-16 10.90 11.22 10.88 11.06 2.9M
2021-07-15 10.77 10.84 10.61 10.84 1.7M
2021-07-14 10.70 10.78 10.58 10.77 1.8M
2021-07-13 10.76 10.82 10.66 10.70 0.8M
2021-07-12 10.64 10.85 10.55 10.83 1.3M
2021-07-09 10.54 10.69 10.54 10.67 0.6M
2021-07-08 10.50 10.59 10.46 10.54 1.1M
2021-07-07 10.61 10.67 10.53 10.63 0.8M
2021-07-06 10.52 10.63 10.44 10.62 1.0M
2021-07-02 10.64 10.69 10.50 10.50 0.8M
2021-07-01 10.65 10.66 10.51 10.60 0.9M
2021-06-30 10.68 10.73 10.59 10.59 0.9M
2021-06-29 10.46 10.69 10.42 10.63 2.5M
2021-06-28 10.70 10.71 10.42 10.48 1.5M
2021-06-25 10.58 10.84 10.58 10.66 9.5M
2021-06-24 10.45 10.58 10.43 10.56 0.8M
2021-06-23 10.60 10.65 10.43 10.45 1.3M
2021-06-22 10.50 10.63 10.41 10.58 0.8M
2021-06-21 10.40 10.54 10.27 10.50 1.0M
2021-06-18 10.61 10.66 10.25 10.37 3.2M
2021-06-17 10.78 10.78 10.45 10.73 1.8M
2021-06-16 10.88 10.98 10.84 10.89 1.4M
2021-06-15 10.85 10.92 10.80 10.92 1.0M
2021-06-14 10.97 11.02 10.82 10.85 1.0M
2021-06-11 11.00 11.10 10.84 10.93 0.8M
2021-06-10 10.96 11.06 10.84 10.99 1.7M
2021-06-09 10.88 11.05 10.85 10.97 1.3M
2021-06-08 10.76 10.92 10.75 10.87 1.6M
2021-06-07 10.86 10.91 10.70 10.81 1.7M
2021-06-04 11.07 11.12 10.85 10.86 1.2M
2021-06-03 11.16 11.19 11.00 11.07 0.9M
2021-06-02 11.01 11.21 10.98 11.19 2.7M
2021-06-01 10.93 11.10 10.90 10.99 1.5M
2021-05-28 10.96 10.97 10.78 10.86 1.8M
2021-05-27 10.89 11.00 10.84 10.89 1.2M
2021-05-26 10.71 10.84 10.71 10.81 0.8M
2021-05-25 10.87 10.89 10.70 10.71 1.1M
2021-05-24 10.90 10.95 10.81 10.87 1.5M
2021-05-21 10.87 10.89 10.76 10.84 1.3M
2021-05-20 10.67 10.78 10.63 10.77 0.9M
2021-05-19 10.65 10.69 10.46 10.66 0.9M
2021-05-18 10.68 10.77 10.53 10.73 1.1M
2021-05-17 10.73 10.80 10.53 10.64 1.1M
2021-05-14 10.62 10.77 10.59 10.72 1.0M
2021-05-13 10.49 10.64 10.40 10.52 1.1M
2021-05-12 10.44 10.59 10.32 10.44 1.9M
2021-05-11 10.64 10.70 10.41 10.49 1.5M
2021-05-10 10.89 10.91 10.77 10.80 1.5M
2021-05-07 10.87 10.90 10.64 10.88 1.7M
2021-05-06 11.04 11.04 10.80 10.85 2.3M
2021-05-05 11.01 11.21 10.85 11.07 2.3M
2021-05-04 11.23 11.25 11.02 11.16 1.8M
2021-05-03 11.44 11.44 11.13 11.28 1.9M
2021-04-30 11.33 11.51 11.31 11.40 1.6M
2021-04-29 11.22 11.38 11.12 11.38 1.3M
2021-04-28 11.26 11.44 11.14 11.17 5.9M
2021-04-27 11.20 11.25 10.94 11.24 3.3M
2021-04-26 10.95 11.21 10.87 11.16 1.2M
2021-04-23 10.95 10.99 10.84 10.96 1.0M
2021-04-22 10.84 10.99 10.78 10.88 1.1M
2021-04-21 10.69 10.91 10.65 10.85 1.1M
2021-04-20 10.70 10.86 10.63 10.72 1.2M
2021-04-19 10.79 10.90 10.70 10.77 1.1M
2021-04-16 10.87 10.89 10.72 10.84 1.1M
2021-04-15 10.69 10.88 10.63 10.87 1.1M
2021-04-14 10.57 10.87 10.53 10.63 1.0M
2021-04-13 10.56 10.71 10.50 10.57 1.4M
2021-04-12 10.70 10.74 10.48 10.58 1.6M
2021-04-09 10.79 10.81 10.57 10.73 1.1M
2021-04-08 10.93 11.05 10.76 10.79 1.1M
2021-04-07 11.17 11.17 10.83 10.87 1.1M
2021-04-06 11.25 11.30 11.05 11.13 1.2M
2021-04-05 11.43 11.61 11.18 11.27 1.3M
2021-04-01 11.06 11.29 11.00 11.29 2.3M
2021-03-31 10.75 11.16 10.67 11.03 2.2M
2021-03-30 11.05 11.06 10.86 10.97 1.9M
2021-03-29 11.25 11.38 11.06 11.07 1.3M
2021-03-26 11.18 11.26 10.99 11.26 1.0M
2021-03-25 10.73 11.20 10.69 11.10 1.4M
2021-03-24 11.31 11.40 10.88 10.88 1.3M
2021-03-23 11.73 11.76 11.24 11.29 1.2M
2021-03-22 11.73 11.84 11.63 11.72 1.0M
2021-03-19 11.46 11.84 11.44 11.70 3.2M
2021-03-18 11.57 11.62 11.44 11.49 1.4M
2021-03-17 11.61 11.75 11.39 11.69 1.4M
2021-03-16 12.05 12.09 11.73 11.75 1.6M
2021-03-15 12.03 12.13 11.92 12.03 2.3M
2021-03-12 11.81 12.01 11.72 12.00 1.3M
2021-03-11 11.77 12.01 11.61 11.87 2.6M
2021-03-10 11.71 11.95 11.47 11.63 2.4M
2021-03-09 11.26 11.66 11.26 11.59 2.5M
2021-03-08 10.80 11.34 10.71 11.08 2.5M
2021-03-05 10.81 10.84 10.07 10.79 3.2M
2021-03-04 11.19 11.29 10.20 10.74 4.0M
2021-03-03 11.56 11.75 11.20 11.21 2.3M
2021-03-02 12.24 12.24 11.27 11.52 2.7M
2021-03-01 12.10 12.12 11.85 12.01 3.1M
2021-02-26 11.71 12.01 11.71 11.91 5.3M
2021-02-25 12.14 12.21 11.63 11.74 2.2M
2021-02-24 12.06 12.27 11.92 12.07 3.7M
2021-02-23 12.45 12.49 11.92 12.05 2.8M
2021-02-22 12.62 12.73 12.45 12.55 1.7M
2021-02-19 12.63 12.83 12.60 12.73 1.5M
2021-02-18 12.75 12.87 12.58 12.59 1.1M
2021-02-17 12.75 12.96 12.68 12.82 2.3M
2021-02-16 12.95 13.08 12.66 12.76 1.6M
2021-02-12 12.99 13.12 12.92 12.99 1.2M
2021-02-11 13.07 13.29 12.94 13.04 2.1M
2021-02-10 13.27 13.40 13.03 13.09 2.9M
2021-02-09 12.88 13.29 12.74 13.16 2.7M
2021-02-08 12.84 12.91 12.63 12.83 2.7M
2021-02-05 12.59 12.78 12.51 12.58 2.0M
2021-02-04 12.40 12.58 12.16 12.51 1.8M
2021-02-03 12.57 12.70 12.43 12.44 1.8M
2021-02-02 12.70 12.88 12.57 12.62 3.1M
2021-02-01 12.32 12.64 12.21 12.64 2.8M
2021-01-29 12.24 12.53 12.09 12.31 3.9M
2021-01-28 12.45 12.61 12.15 12.25 2.1M
2021-01-27 12.59 12.97 12.45 12.46 3.2M
2021-01-26 12.92 12.97 12.70 12.77 1.4M
2021-01-25 12.69 12.93 12.59 12.77 2.8M
2021-01-22 12.70 13.02 12.43 12.70 2.0M
2021-01-21 12.96 13.14 12.46 12.76 1.8M
2021-01-20 12.91 13.28 12.90 13.01 3.1M
2021-01-19 12.71 12.92 12.49 12.87 2.9M
2021-01-15 12.56 12.75 12.38 12.55 2.4M
2021-01-14 12.16 12.63 12.16 12.52 3.3M
2021-01-13 11.89 12.10 11.84 12.06 1.7M
2021-01-12 11.82 12.00 11.71 11.90 1.4M
2021-01-11 11.84 11.99 11.76 11.81 1.5M
2021-01-08 11.87 11.99 11.62 11.83 1.6M
2021-01-07 11.94 12.10 11.71 11.80 3.2M
2021-01-06 12.09 12.15 11.76 11.94 3.9M
2021-01-05 11.70 12.45 11.70 11.98 2.9M
2021-01-04 11.73 11.90 11.45 11.66 2.3M