Urban Edge Properties (UE)

UE
🏛️ Estados Unidos →
20.47
Última Actualización: 2025-09-30
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 13.97 14.19 13.96 14.09 0.6M
2022-12-29 14.07 14.20 13.99 14.14 0.6M
2022-12-28 14.27 14.30 13.90 13.91 0.9M
2022-12-27 14.18 14.31 14.07 14.24 0.5M
2022-12-23 13.72 14.19 13.72 14.14 0.5M
2022-12-22 13.90 13.93 13.56 13.79 1.1M
2022-12-21 14.21 14.39 14.07 14.07 0.6M
2022-12-20 14.04 14.22 13.94 14.08 0.7M
2022-12-19 14.34 14.41 14.11 14.15 0.6M
2022-12-16 14.42 14.61 14.12 14.35 1.9M
2022-12-15 14.95 14.99 14.57 14.72 1.4M
2022-12-14 15.15 15.42 15.06 15.23 1.2M
2022-12-13 15.62 15.74 15.11 15.29 1.3M
2022-12-12 15.24 15.24 14.88 15.09 0.8M
2022-12-09 14.97 15.13 14.91 15.11 0.9M
2022-12-08 14.90 15.08 14.88 15.03 0.9M
2022-12-07 14.77 15.00 14.67 14.91 1.0M
2022-12-06 14.80 14.94 14.74 14.82 0.9M
2022-12-05 15.16 15.19 14.83 14.86 0.8M
2022-12-02 15.27 15.49 15.23 15.35 0.7M
2022-12-01 15.83 15.96 15.30 15.47 1.1M
2022-11-30 15.58 15.74 15.37 15.73 1.3M
2022-11-29 14.99 15.66 14.87 15.64 1.1M
2022-11-28 15.28 15.36 14.92 14.99 1.0M
2022-11-25 15.40 15.45 15.34 15.36 0.2M
2022-11-23 15.40 15.50 15.26 15.38 0.5M
2022-11-22 15.09 15.42 15.04 15.37 0.9M
2022-11-21 15.01 15.14 14.93 14.99 0.4M
2022-11-18 15.32 15.38 15.10 15.12 0.9M
2022-11-17 14.82 14.98 14.68 14.97 1.0M
2022-11-16 15.22 15.24 14.92 15.00 0.7M
2022-11-15 15.25 15.37 15.10 15.28 0.6M
2022-11-14 15.05 15.19 14.95 15.01 0.7M
2022-11-11 15.07 15.24 14.97 15.17 0.8M
2022-11-10 14.84 15.27 14.80 15.03 1.2M
2022-11-09 14.38 14.47 14.14 14.24 1.2M
2022-11-08 14.33 14.49 14.12 14.41 1.7M
2022-11-07 14.56 14.63 14.10 14.34 1.1M
2022-11-04 14.10 14.44 13.98 14.41 1.1M
2022-11-03 13.11 13.95 12.98 13.80 1.4M
2022-11-02 14.03 14.28 13.74 13.81 1.2M
2022-11-01 14.26 14.39 14.09 14.14 1.2M
2022-10-31 14.11 14.29 14.04 14.12 1.8M
2022-10-28 14.06 14.26 13.99 14.20 1.0M
2022-10-27 14.19 14.38 14.04 14.07 0.7M
2022-10-26 14.25 14.29 13.98 14.02 0.7M
2022-10-25 13.57 14.21 13.57 14.11 0.8M
2022-10-24 13.54 13.59 13.34 13.54 1.0M
2022-10-21 13.12 13.47 13.00 13.43 1.0M
2022-10-20 13.32 13.43 12.94 13.05 1.4M
2022-10-19 13.61 13.78 13.30 13.34 0.9M
2022-10-18 13.90 14.01 13.68 13.78 0.6M
2022-10-17 13.68 13.83 13.52 13.64 1.0M
2022-10-14 13.83 13.95 13.28 13.35 0.7M
2022-10-13 13.09 13.72 12.91 13.64 0.8M
2022-10-12 13.41 13.48 13.22 13.32 0.6M
2022-10-11 13.16 13.53 13.06 13.41 1.0M
2022-10-10 13.34 13.46 13.17 13.18 0.7M
2022-10-07 13.41 13.47 13.13 13.28 0.6M
2022-10-06 13.52 13.71 13.48 13.52 0.8M
2022-10-05 13.44 13.71 13.24 13.66 0.7M
2022-10-04 13.64 13.91 13.56 13.75 1.0M
2022-10-03 13.63 13.67 13.20 13.38 1.0M
2022-09-30 13.19 13.50 13.07 13.34 1.7M
2022-09-29 13.50 13.52 12.96 13.11 1.2M
2022-09-28 13.59 13.86 13.44 13.76 0.9M
2022-09-27 13.47 13.55 13.24 13.43 1.7M
2022-09-26 13.81 13.86 13.19 13.33 1.0M
2022-09-23 13.97 14.02 13.71 13.93 0.8M
2022-09-22 14.66 14.71 14.09 14.19 0.7M
2022-09-21 15.17 15.29 14.73 14.73 0.6M
2022-09-20 15.40 15.40 14.92 15.02 0.6M
2022-09-19 15.17 15.52 15.11 15.49 0.6M
2022-09-16 15.21 15.37 14.99 15.37 2.6M
2022-09-15 15.46 15.67 15.25 15.28 0.8M
2022-09-14 15.60 15.62 15.33 15.49 0.9M
2022-09-13 16.20 16.30 15.71 15.79 0.8M
2022-09-12 16.54 16.67 16.46 16.60 0.6M
2022-09-09 16.19 16.43 16.16 16.40 0.5M
2022-09-08 15.98 16.28 15.88 16.10 0.6M
2022-09-07 15.81 16.14 15.76 16.12 0.6M
2022-09-06 15.89 15.91 15.62 15.82 0.9M
2022-09-02 15.96 16.05 15.66 15.78 0.8M
2022-09-01 15.58 15.78 15.41 15.75 0.8M
2022-08-31 16.01 16.14 15.70 15.73 0.7M
2022-08-30 16.27 16.27 15.88 15.91 0.6M
2022-08-29 16.14 16.29 16.07 16.13 0.6M
2022-08-26 16.61 16.78 16.26 16.27 0.6M
2022-08-25 16.39 16.66 16.28 16.65 0.7M
2022-08-24 16.16 16.47 16.16 16.30 0.5M
2022-08-23 16.19 16.49 16.16 16.23 0.6M
2022-08-22 16.72 16.75 16.27 16.27 1.7M
2022-08-19 17.14 17.14 16.76 16.88 1.2M
2022-08-18 17.12 17.30 17.01 17.23 0.7M
2022-08-17 17.13 17.21 16.92 17.05 0.6M
2022-08-16 17.06 17.54 17.03 17.33 1.4M
2022-08-15 16.77 17.15 16.74 17.15 1.3M
2022-08-12 16.69 16.93 16.69 16.90 0.5M
2022-08-11 16.67 16.86 16.47 16.55 0.6M
2022-08-10 16.25 16.52 16.07 16.44 1.1M
2022-08-09 16.21 16.21 15.85 16.01 1.3M
2022-08-08 16.07 16.36 16.07 16.26 0.8M
2022-08-05 15.91 15.98 15.63 15.95 1.1M
2022-08-04 15.70 15.97 15.65 15.96 1.2M
2022-08-03 15.82 16.23 15.69 15.73 1.1M
2022-08-02 16.14 16.21 15.75 15.75 0.7M
2022-08-01 16.24 16.43 16.10 16.28 0.5M
2022-07-29 16.30 16.61 16.29 16.43 0.6M
2022-07-28 15.99 16.37 15.99 16.36 0.5M
2022-07-27 15.59 15.92 15.59 15.87 0.8M
2022-07-26 15.73 15.86 15.59 15.63 0.8M
2022-07-25 15.62 15.82 15.55 15.80 0.6M
2022-07-22 15.67 15.78 15.50 15.65 0.7M
2022-07-21 15.45 15.60 15.13 15.60 0.6M
2022-07-20 15.29 15.71 15.26 15.61 0.6M
2022-07-19 15.12 15.46 15.12 15.38 0.5M
2022-07-18 14.67 14.93 14.61 14.88 0.8M
2022-07-15 14.50 14.58 14.22 14.54 1.0M
2022-07-14 14.22 14.45 14.22 14.27 0.7M
2022-07-13 14.72 14.81 14.49 14.53 1.0M
2022-07-12 14.56 15.10 14.56 14.96 0.5M
2022-07-11 14.76 14.85 14.56 14.65 0.6M
2022-07-08 15.07 15.07 14.69 14.80 0.7M
2022-07-07 15.05 15.15 14.93 15.02 0.4M
2022-07-06 15.22 15.47 14.86 14.90 0.6M
2022-07-05 15.12 15.36 14.88 15.35 0.8M
2022-07-01 15.10 15.46 15.06 15.41 0.7M
2022-06-30 15.21 15.39 14.97 15.21 0.9M
2022-06-29 15.59 15.66 15.26 15.39 0.8M
2022-06-28 16.04 16.24 15.63 15.68 0.8M
2022-06-27 15.72 16.01 15.55 15.82 0.8M
2022-06-24 15.27 15.79 15.24 15.69 2.2M
2022-06-23 14.93 15.15 14.83 15.13 1.3M
2022-06-22 14.69 15.11 14.65 14.89 1.0M
2022-06-21 15.01 15.10 14.78 14.96 1.1M
2022-06-17 14.70 14.92 14.50 14.81 1.5M
2022-06-16 14.67 14.79 14.40 14.53 1.0M
2022-06-15 15.09 15.36 14.95 15.05 1.6M
2022-06-14 15.21 15.27 14.75 14.91 1.1M
2022-06-13 16.27 16.31 15.34 15.39 0.9M
2022-06-10 16.77 17.03 16.62 16.66 1.3M
2022-06-09 17.73 17.73 17.01 17.06 0.9M
2022-06-08 18.01 18.02 17.58 17.74 0.8M
2022-06-07 17.99 18.21 17.77 18.19 1.1M
2022-06-06 18.46 18.51 18.09 18.14 1.1M
2022-06-03 18.35 18.47 18.14 18.27 0.6M
2022-06-02 18.17 18.50 18.00 18.47 0.6M
2022-06-01 18.91 18.91 18.01 18.27 1.0M
2022-05-31 18.57 18.90 18.47 18.85 1.5M
2022-05-27 18.68 18.81 18.62 18.78 0.8M
2022-05-26 18.63 18.78 18.49 18.52 0.7M
2022-05-25 18.24 18.59 18.10 18.45 0.9M
2022-05-24 17.70 18.30 17.29 18.25 1.9M
2022-05-23 17.69 17.91 17.35 17.72 1.2M
2022-05-20 18.35 18.37 17.09 17.49 1.9M
2022-05-19 18.74 19.03 18.17 18.17 1.3M
2022-05-18 19.36 19.52 18.86 18.93 1.7M
2022-05-17 19.07 19.71 18.97 19.53 1.1M
2022-05-16 18.29 18.99 18.21 18.84 1.3M
2022-05-13 17.86 18.31 17.71 18.31 1.2M
2022-05-12 17.45 17.83 17.29 17.81 1.0M
2022-05-11 17.70 18.01 17.34 17.41 1.0M
2022-05-10 18.19 18.33 17.33 17.61 1.0M
2022-05-09 18.71 18.86 17.92 17.99 0.9M
2022-05-06 19.11 19.34 18.60 18.89 0.9M
2022-05-05 19.01 19.38 18.78 19.02 1.2M
2022-05-04 18.81 19.41 18.62 19.31 1.2M
2022-05-03 18.32 18.82 18.24 18.72 0.8M
2022-05-02 18.76 18.89 17.98 18.30 0.9M
2022-04-29 19.12 19.31 18.66 18.69 1.3M
2022-04-28 19.07 19.45 18.82 19.24 0.6M
2022-04-27 18.98 19.17 18.80 18.91 0.9M
2022-04-26 18.90 19.19 18.85 18.98 1.1M
2022-04-25 19.27 19.27 18.69 19.01 1.5M
2022-04-22 19.57 19.63 19.25 19.27 0.7M
2022-04-21 19.74 19.82 19.50 19.57 0.8M
2022-04-20 19.63 19.85 19.49 19.60 0.6M
2022-04-19 19.30 19.55 19.30 19.39 0.7M
2022-04-18 19.09 19.36 19.09 19.23 0.5M
2022-04-14 19.19 19.51 19.17 19.19 0.4M
2022-04-13 19.11 19.31 19.00 19.17 0.6M
2022-04-12 18.71 19.17 18.66 19.01 1.2M
2022-04-11 18.73 18.90 18.52 18.65 0.6M
2022-04-08 18.61 18.82 18.45 18.67 0.9M
2022-04-07 18.71 18.78 18.43 18.61 1.3M
2022-04-06 18.47 18.74 18.28 18.69 0.8M
2022-04-05 19.01 19.21 18.51 18.57 0.5M
2022-04-04 19.16 19.16 18.69 19.06 0.7M
2022-04-01 19.11 19.24 18.91 19.21 0.6M
2022-03-31 19.50 19.67 19.08 19.10 0.7M
2022-03-30 19.52 19.64 19.33 19.37 0.5M
2022-03-29 19.16 19.57 19.09 19.56 1.0M
2022-03-28 18.93 18.93 18.69 18.90 0.4M
2022-03-25 18.52 18.98 18.52 18.92 0.4M
2022-03-24 18.79 18.79 18.47 18.53 0.5M
2022-03-23 18.95 18.98 18.74 18.74 0.5M
2022-03-22 19.06 19.31 18.99 19.05 0.8M
2022-03-21 18.91 19.09 18.67 18.87 1.2M
2022-03-18 18.69 18.88 18.45 18.87 1.6M
2022-03-17 18.59 18.85 18.49 18.64 0.6M
2022-03-16 18.68 18.80 18.28 18.69 0.7M
2022-03-15 18.37 18.53 18.14 18.42 0.9M
2022-03-14 18.33 18.34 17.95 18.15 0.6M
2022-03-11 18.51 18.64 18.23 18.36 0.7M
2022-03-10 18.25 18.44 18.08 18.40 0.7M
2022-03-09 18.81 19.12 18.48 18.53 0.8M
2022-03-08 18.16 18.60 18.05 18.58 0.9M
2022-03-07 18.56 18.56 18.01 18.05 0.7M
2022-03-04 18.39 18.58 18.13 18.53 0.6M
2022-03-03 18.54 18.61 18.24 18.59 0.8M
2022-03-02 18.12 18.47 17.96 18.38 0.7M
2022-03-01 18.18 18.38 17.69 17.98 1.0M
2022-02-28 18.18 18.47 17.96 18.22 1.1M
2022-02-25 18.19 18.53 17.98 18.52 0.9M
2022-02-24 17.24 18.12 17.18 18.06 1.0M
2022-02-23 18.19 18.31 17.61 17.64 0.7M
2022-02-22 18.09 18.31 17.78 18.05 1.1M
2022-02-18 18.19 18.57 18.05 18.14 1.7M
2022-02-17 18.39 18.84 18.08 18.31 24.3M
2022-02-16 18.71 18.89 18.31 18.67 4.3M
2022-02-15 17.52 17.66 17.38 17.49 0.8M
2022-02-14 17.57 17.66 16.97 17.32 1.0M
2022-02-11 17.75 17.99 17.39 17.56 0.7M
2022-02-10 17.61 18.18 17.50 17.69 0.8M
2022-02-09 17.81 17.99 17.77 17.94 0.7M
2022-02-08 17.56 17.85 17.56 17.66 0.5M
2022-02-07 17.67 17.76 17.54 17.60 0.4M
2022-02-04 17.69 17.90 17.31 17.64 0.6M
2022-02-03 18.18 18.32 17.93 17.95 0.6M
2022-02-02 18.04 18.44 18.04 18.31 0.7M
2022-02-01 18.17 18.34 17.80 18.11 0.9M
2022-01-31 18.18 18.24 17.69 18.24 1.3M
2022-01-28 17.82 18.40 17.53 18.39 0.6M
2022-01-27 18.25 18.47 17.72 17.88 0.6M
2022-01-26 18.45 18.82 18.05 18.16 0.6M
2022-01-25 18.02 18.50 17.73 18.30 0.5M
2022-01-24 17.92 18.37 17.44 18.29 0.7M
2022-01-21 18.21 18.60 18.07 18.20 0.8M
2022-01-20 18.65 18.93 18.21 18.22 0.5M
2022-01-19 19.18 19.27 18.65 18.69 0.8M
2022-01-18 19.30 19.47 19.09 19.16 0.6M
2022-01-14 19.61 19.68 19.30 19.48 0.3M
2022-01-13 19.59 19.96 19.58 19.76 0.5M
2022-01-12 19.48 19.55 19.37 19.42 0.5M
2022-01-11 19.55 19.62 19.09 19.47 0.5M
2022-01-10 19.49 19.60 19.28 19.51 0.6M
2022-01-07 19.36 19.75 19.33 19.52 1.2M
2022-01-06 19.58 19.63 19.25 19.42 1.3M
2022-01-05 19.71 19.83 19.31 19.35 0.7M
2022-01-04 19.41 19.80 19.34 19.61 0.8M
2022-01-03 19.06 19.41 18.98 19.21 0.6M