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
2022-12-30 5.66 5.67 5.36 5.53 3.6M
2022-12-29 5.50 5.70 5.49 5.68 1.6M
2022-12-28 5.70 5.72 5.46 5.46 1.3M
2022-12-27 5.80 5.80 5.58 5.66 1.3M
2022-12-23 5.55 5.77 5.51 5.74 1.7M
2022-12-22 5.41 5.54 5.35 5.53 3.1M
2022-12-21 5.51 5.64 5.46 5.48 2.2M
2022-12-20 5.51 5.53 5.34 5.46 4.5M
2022-12-19 5.95 5.95 5.48 5.49 2.9M
2022-12-16 5.73 5.95 5.70 5.93 9.4M
2022-12-15 5.88 5.98 5.78 5.85 2.7M
2022-12-14 6.15 6.29 6.01 6.04 5.3M
2022-12-13 6.23 6.35 6.03 6.18 4.5M
2022-12-12 5.93 6.12 5.92 6.09 3.2M
2022-12-09 5.98 6.13 5.86 5.94 4.8M
2022-12-08 6.04 6.09 5.58 5.97 11.0M
2022-12-07 6.32 6.53 5.98 6.08 12.8M
2022-12-06 7.28 7.32 7.05 7.05 0.9M
2022-12-05 7.38 7.45 7.19 7.26 1.3M
2022-12-02 7.38 7.53 7.28 7.46 0.9M
2022-12-01 7.71 7.80 7.44 7.49 0.9M
2022-11-30 7.35 7.65 7.18 7.62 2.0M
2022-11-29 7.25 7.36 7.18 7.35 1.2M
2022-11-28 7.54 7.61 7.21 7.23 1.1M
2022-11-25 7.43 7.69 7.33 7.64 0.6M
2022-11-23 7.32 7.42 7.28 7.41 0.5M
2022-11-22 7.31 7.39 7.22 7.37 0.7M
2022-11-21 7.41 7.44 7.24 7.25 1.1M
2022-11-18 7.57 7.62 7.35 7.45 1.1M
2022-11-17 7.37 7.47 7.28 7.36 1.3M
2022-11-16 7.61 7.69 7.48 7.51 1.4M
2022-11-15 7.85 8.04 7.67 7.70 1.5M
2022-11-14 7.72 7.79 7.52 7.66 2.0M
2022-11-11 7.53 7.81 7.41 7.79 2.2M
2022-11-10 7.00 7.59 6.98 7.45 3.5M
2022-11-09 6.88 7.02 6.67 6.68 2.4M
2022-11-08 6.97 7.03 6.78 6.95 1.8M
2022-11-07 6.82 7.02 6.78 6.97 2.0M
2022-11-04 6.75 6.91 6.66 6.76 2.1M
2022-11-03 7.03 7.09 6.65 6.71 2.0M
2022-11-02 7.63 7.63 7.12 7.17 2.9M
2022-11-01 7.83 7.94 7.62 7.73 2.0M
2022-10-31 7.61 8.00 7.50 7.76 8.4M
2022-10-28 7.51 7.78 7.48 7.68 3.1M
2022-10-27 7.56 7.68 7.53 7.54 2.1M
2022-10-26 7.69 7.74 7.41 7.45 3.3M
2022-10-25 7.13 7.73 7.12 7.66 3.1M
2022-10-24 7.17 7.27 7.05 7.12 1.1M
2022-10-21 7.14 7.15 6.92 7.13 1.2M
2022-10-20 7.12 7.28 7.02 7.06 1.2M
2022-10-19 7.30 7.35 6.89 7.17 1.7M
2022-10-18 7.62 7.75 7.33 7.47 1.7M
2022-10-17 7.19 7.61 7.19 7.44 1.9M
2022-10-14 7.37 7.39 6.91 6.96 2.5M
2022-10-13 6.47 7.32 6.35 7.29 3.1M
2022-10-12 6.58 6.66 6.47 6.60 2.2M
2022-10-11 6.75 6.83 6.45 6.55 3.2M
2022-10-10 6.70 6.91 6.69 6.77 1.4M
2022-10-07 6.81 6.90 6.65 6.66 1.8M
2022-10-06 7.28 7.30 6.87 6.90 2.7M
2022-10-05 7.51 7.55 7.23 7.27 2.2M
2022-10-04 7.43 7.78 7.39 7.73 2.3M
2022-10-03 7.10 7.26 6.86 7.20 1.7M
2022-09-30 6.74 7.05 6.72 6.95 2.4M
2022-09-29 7.06 7.10 6.67 6.70 2.9M
2022-09-28 6.97 7.18 6.90 7.12 1.9M
2022-09-27 6.79 6.99 6.73 6.90 2.6M
2022-09-26 7.25 7.29 6.66 6.68 2.9M
2022-09-23 7.74 7.74 7.26 7.30 2.5M
2022-09-22 8.17 8.19 7.76 7.78 1.9M
2022-09-21 8.49 8.57 8.17 8.18 1.4M
2022-09-20 8.49 8.52 8.31 8.45 1.1M
2022-09-19 8.47 8.67 8.42 8.62 1.1M
2022-09-16 8.61 8.64 8.45 8.54 3.2M
2022-09-15 8.85 8.94 8.65 8.65 1.3M
2022-09-14 8.85 8.92 8.73 8.86 1.1M
2022-09-13 9.32 9.35 8.86 8.89 1.6M
2022-09-12 9.62 9.74 9.51 9.53 0.8M
2022-09-09 9.26 9.57 9.17 9.57 1.0M
2022-09-08 9.00 9.21 8.95 9.21 0.9M
2022-09-07 9.13 9.25 9.02 9.22 1.4M
2022-09-06 9.27 9.34 9.11 9.19 1.6M
2022-09-02 9.54 9.58 9.22 9.25 1.2M
2022-09-01 9.32 9.44 9.20 9.42 1.1M
2022-08-31 9.34 9.55 9.31 9.39 1.1M
2022-08-30 9.40 9.48 9.26 9.29 1.0M
2022-08-29 9.50 9.60 9.39 9.41 0.7M
2022-08-26 9.85 9.85 9.53 9.55 0.9M
2022-08-25 9.66 9.87 9.65 9.87 1.4M
2022-08-24 9.58 9.74 9.52 9.62 0.8M
2022-08-23 9.76 9.82 9.55 9.59 1.1M
2022-08-22 10.00 10.01 9.75 9.79 1.1M
2022-08-19 10.19 10.19 10.05 10.09 0.8M
2022-08-18 10.13 10.24 10.08 10.23 0.5M
2022-08-17 10.18 10.20 10.09 10.13 0.8M
2022-08-16 10.17 10.39 10.12 10.32 1.6M
2022-08-15 10.09 10.20 10.01 10.18 1.5M
2022-08-12 10.20 10.26 10.06 10.12 1.7M
2022-08-11 10.18 10.24 10.05 10.11 1.1M
2022-08-10 10.10 10.18 10.01 10.14 1.5M
2022-08-09 9.93 10.01 9.86 9.97 1.5M
2022-08-08 10.18 10.21 9.92 9.96 1.8M
2022-08-05 9.79 9.99 9.63 9.96 1.3M
2022-08-04 10.35 10.44 9.75 9.85 1.4M
2022-08-03 10.10 10.36 10.08 10.21 3.0M
2022-08-02 9.95 10.21 9.94 10.03 0.7M
2022-08-01 9.95 10.07 9.88 10.02 0.8M
2022-07-29 10.07 10.10 9.93 9.97 1.2M
2022-07-28 9.95 10.10 9.89 10.03 1.3M
2022-07-27 9.75 9.92 9.74 9.85 1.1M
2022-07-26 9.76 9.87 9.68 9.72 0.8M
2022-07-25 9.85 9.89 9.72 9.79 1.1M
2022-07-22 9.91 10.01 9.66 9.81 1.2M
2022-07-21 9.69 9.89 9.56 9.88 0.9M
2022-07-20 9.63 9.76 9.57 9.71 1.0M
2022-07-19 9.40 9.65 9.35 9.63 1.4M
2022-07-18 9.40 9.49 9.20 9.25 0.9M
2022-07-15 9.35 9.42 9.15 9.31 1.1M
2022-07-14 9.30 9.33 9.11 9.12 0.9M
2022-07-13 9.23 9.47 9.15 9.42 0.7M
2022-07-12 9.33 9.47 9.22 9.33 1.3M
2022-07-11 9.43 9.47 9.35 9.40 1.0M
2022-07-08 9.50 9.66 9.36 9.43 0.8M
2022-07-07 9.45 9.55 9.41 9.49 1.0M
2022-07-06 9.54 9.69 9.37 9.37 1.1M
2022-07-05 9.42 9.58 9.27 9.56 1.9M
2022-07-01 9.40 9.65 9.30 9.62 2.2M
2022-06-30 9.25 9.53 9.22 9.42 2.4M
2022-06-29 9.61 9.61 9.22 9.31 2.3M
2022-06-28 10.05 10.13 9.65 9.68 1.6M
2022-06-27 10.01 10.11 9.93 9.97 1.6M
2022-06-24 10.18 10.28 9.98 10.01 7.1M
2022-06-23 10.16 10.30 10.08 10.18 1.6M
2022-06-22 10.05 10.37 10.03 10.14 1.8M
2022-06-21 10.12 10.25 10.04 10.19 1.5M
2022-06-17 9.72 10.05 9.65 10.01 3.5M
2022-06-16 9.73 9.80 9.47 9.60 1.8M
2022-06-15 9.95 10.24 9.88 10.05 1.9M
2022-06-14 10.03 10.08 9.66 9.81 1.5M
2022-06-13 10.29 10.34 9.90 10.01 1.9M
2022-06-10 10.62 10.63 10.43 10.60 1.3M
2022-06-09 11.06 11.10 10.73 10.76 1.1M
2022-06-08 11.26 11.33 11.04 11.08 0.9M
2022-06-07 11.35 11.41 11.00 11.38 1.2M
2022-06-06 11.66 11.71 11.26 11.42 1.1M
2022-06-03 11.40 11.48 11.31 11.46 1.4M
2022-06-02 11.11 11.51 10.89 11.49 1.3M
2022-06-01 11.32 11.34 11.06 11.15 1.4M
2022-05-31 11.26 11.43 11.24 11.34 1.7M
2022-05-27 11.18 11.58 11.10 11.51 1.7M
2022-05-26 11.14 11.30 10.94 11.09 1.7M
2022-05-25 10.77 11.22 10.71 11.13 1.6M
2022-05-24 10.71 10.88 10.51 10.77 1.5M
2022-05-23 10.54 10.82 10.41 10.76 2.0M
2022-05-20 10.62 10.65 10.20 10.44 1.4M
2022-05-19 10.48 10.82 10.45 10.50 1.5M
2022-05-18 10.61 10.72 10.42 10.57 2.0M
2022-05-17 10.58 10.84 10.58 10.77 1.2M
2022-05-16 10.63 10.74 10.52 10.55 1.0M
2022-05-13 10.30 10.67 10.29 10.65 2.8M
2022-05-12 10.32 10.48 10.13 10.24 1.5M
2022-05-11 10.49 10.68 10.27 10.31 1.6M
2022-05-10 10.64 10.72 10.17 10.46 2.1M
2022-05-09 11.27 11.29 10.41 10.51 2.8M
2022-05-06 11.76 11.85 11.30 11.40 2.7M
2022-05-05 12.43 12.98 11.80 11.94 2.0M
2022-05-04 12.02 12.51 11.96 12.47 1.5M
2022-05-03 12.22 12.45 12.04 12.36 1.6M
2022-05-02 12.39 12.49 11.87 12.19 2.2M
2022-04-29 12.76 12.79 12.32 12.39 1.7M
2022-04-28 12.73 12.93 12.50 12.87 1.2M
2022-04-27 12.56 12.75 12.41 12.59 1.8M
2022-04-26 13.05 13.17 12.49 12.52 2.0M
2022-04-25 13.16 13.27 13.01 13.10 2.7M
2022-04-22 13.35 13.45 13.23 13.27 2.1M
2022-04-21 13.80 13.80 13.23 13.36 1.3M
2022-04-20 13.72 13.88 13.57 13.69 1.8M
2022-04-19 13.41 13.77 13.38 13.63 1.5M
2022-04-18 13.42 13.53 13.28 13.36 1.6M
2022-04-14 13.68 13.70 13.36 13.38 1.3M
2022-04-13 13.48 13.71 13.46 13.65 1.1M
2022-04-12 13.52 13.61 13.38 13.50 1.4M
2022-04-11 13.53 13.61 13.36 13.40 0.9M
2022-04-08 13.59 13.70 13.40 13.50 1.3M
2022-04-07 13.74 13.80 13.45 13.57 1.7M
2022-04-06 13.64 13.86 13.46 13.72 2.2M
2022-04-05 13.82 13.98 13.67 13.71 0.9M
2022-04-04 14.01 14.07 13.74 13.85 1.1M
2022-04-01 13.75 14.08 13.71 14.07 1.9M
2022-03-31 13.80 13.94 13.70 13.76 1.3M
2022-03-30 14.14 14.17 13.76 13.92 1.2M
2022-03-29 14.10 14.17 13.89 14.04 1.8M
2022-03-28 13.95 14.05 13.93 14.00 0.9M
2022-03-25 14.05 14.15 13.87 14.00 1.1M
2022-03-24 13.82 14.06 13.77 14.05 1.0M
2022-03-23 14.02 14.05 13.73 13.80 1.3M
2022-03-22 13.84 14.23 13.81 14.07 2.5M
2022-03-21 13.86 13.96 13.65 13.78 1.0M
2022-03-18 13.85 14.25 13.74 13.80 2.9M
2022-03-17 12.96 13.85 12.72 13.76 2.7M
2022-03-16 12.97 13.20 12.73 13.02 2.5M
2022-03-15 13.01 13.04 12.62 12.88 2.7M
2022-03-14 13.19 13.20 12.80 12.98 1.4M
2022-03-11 13.20 13.63 13.14 13.17 1.3M
2022-03-10 13.37 13.52 13.16 13.47 1.1M
2022-03-09 13.10 13.68 13.08 13.48 2.6M
2022-03-08 13.32 13.56 12.99 13.02 2.7M
2022-03-07 13.55 13.57 13.17 13.32 1.5M
2022-03-04 13.58 13.71 13.49 13.61 1.2M
2022-03-03 13.74 13.77 13.53 13.70 1.4M
2022-03-02 13.21 13.66 13.15 13.63 2.1M
2022-03-01 13.00 13.22 12.72 13.18 2.3M
2022-02-28 12.65 13.15 12.57 12.97 2.8M
2022-02-25 11.64 12.81 11.37 12.75 3.7M
2022-02-24 10.84 11.23 10.75 11.20 1.5M
2022-02-23 11.18 11.29 11.01 11.03 0.9M
2022-02-22 11.25 11.34 11.09 11.13 1.3M
2022-02-18 11.44 11.59 11.25 11.31 2.0M
2022-02-17 11.65 11.67 11.37 11.52 1.3M
2022-02-16 11.51 11.70 11.47 11.68 1.2M
2022-02-15 11.32 11.58 11.32 11.54 1.3M
2022-02-14 11.54 11.56 11.13 11.25 2.0M
2022-02-11 11.64 11.78 11.34 11.50 2.8M
2022-02-10 11.81 11.95 11.53 11.59 1.3M
2022-02-09 11.90 12.06 11.86 11.94 0.9M
2022-02-08 11.70 11.87 11.62 11.83 1.4M
2022-02-07 11.53 11.77 11.50 11.70 1.8M
2022-02-04 11.55 11.63 11.20 11.51 2.1M
2022-02-03 11.82 11.90 11.65 11.67 1.1M
2022-02-02 11.99 12.03 11.77 11.83 1.2M
2022-02-01 12.07 12.17 11.85 12.01 1.5M
2022-01-31 11.61 12.11 11.51 12.06 2.9M
2022-01-28 11.40 11.72 11.15 11.72 1.8M
2022-01-27 11.81 11.88 11.41 11.45 1.6M
2022-01-26 12.10 12.35 11.75 11.81 1.4M
2022-01-25 11.97 12.14 11.74 12.05 1.4M
2022-01-24 12.03 12.17 11.69 12.10 2.6M
2022-01-21 12.12 12.49 12.09 12.12 1.3M
2022-01-20 12.38 12.47 12.09 12.12 1.2M
2022-01-19 12.70 12.75 12.23 12.38 1.9M
2022-01-18 12.45 12.79 12.36 12.70 1.6M
2022-01-14 12.52 12.58 12.33 12.52 1.4M
2022-01-13 12.80 12.82 12.58 12.60 0.8M
2022-01-12 12.83 12.94 12.73 12.77 0.9M
2022-01-11 12.78 12.90 12.63 12.85 1.1M
2022-01-10 12.96 13.00 12.77 12.87 1.2M
2022-01-07 13.15 13.16 12.74 13.04 1.3M
2022-01-06 13.15 13.23 12.92 12.99 1.4M
2022-01-05 13.45 13.46 13.03 13.16 2.0M
2022-01-04 13.91 14.04 13.44 13.44 1.3M
2022-01-03 14.04 14.06 13.53 13.89 1.2M