XNAS
Datos históricos de uCloudlink Group Inc.
uCloudlink Group Inc. · UCL
$0.28
▼ -0.00 (-0.90%)
Última operación · 11/10/2026, 19:23:12 UTC
- Variación en el periodo
- −87.77%
- Máximo
- US$2.63
- 20 de noviembre de 2025
- Mínimo
- US$0.26
- 9 de octubre de 2026
- Volumen medio diario
- 0.5 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.28 | 0.28 | 0.26 | 0.27 | −3.05% | 480,554 |
| 8 oct 2026 | 0.28 | 0.29 | 0.27 | 0.28 | −2.03% | 108,551 |
| 7 oct 2026 | 0.28 | 0.29 | 0.27 | 0.28 | −1.20% | 94,040 |
| 6 oct 2026 | 0.27 | 0.30 | 0.27 | 0.28 | +2.38% | 229,749 |
| 5 oct 2026 | 0.28 | 0.29 | 0.27 | 0.28 | +0.47% | 82,937 |
| 2 oct 2026 | 0.31 | 0.31 | 0.26 | 0.28 | −12.01% | 977,719.556 |
| 1 oct 2026 | 0.32 | 0.33 | 0.31 | 0.31 | −4.53% | 594,734 |
| 30 sep 2026 | 0.32 | 0.34 | 0.32 | 0.33 | +2.78% | 178,015.021 |
| 29 sep 2026 | 0.34 | 0.35 | 0.31 | 0.32 | −8.49% | 674,293 |
| 28 sep 2026 | 0.37 | 0.37 | 0.34 | 0.35 | −2.59% | 322,542.357 |
| 25 sep 2026 | 0.36 | 0.38 | 0.35 | 0.36 | −0.64% | 170,711 |
| 24 sep 2026 | 0.36 | 0.38 | 0.36 | 0.36 | +1.18% | 249,320.125 |
| 23 sep 2026 | 0.37 | 0.37 | 0.35 | 0.36 | −1.63% | 896,804 |
| 22 sep 2026 | 0.39 | 0.39 | 0.36 | 0.36 | −5.30% | 404,250.488 |
| 21 sep 2026 | 0.38 | 0.39 | 0.36 | 0.38 | −2.77% | 914,073.488 |
| 18 sep 2026 | 0.36 | 0.40 | 0.36 | 0.39 | +11.04% | 1.37 M |
| 17 sep 2026 | 0.37 | 0.39 | 0.35 | 0.36 | +0.08% | 962,765.886 |
| 16 sep 2026 | 0.38 | 0.48 | 0.31 | 0.35 | −5.72% | 4.06 M |
| 15 sep 2026 | 0.40 | 0.40 | 0.37 | 0.38 | −8.62% | 673,388.909 |
| 14 sep 2026 | 0.41 | 0.43 | 0.41 | 0.41 | −3.52% | 225,590 |
| 11 sep 2026 | 0.42 | 0.44 | 0.41 | 0.43 | +0.90% | 331,260 |
| 10 sep 2026 | 0.40 | 0.44 | 0.40 | 0.42 | +2.00% | 888,978.021 |
| 9 sep 2026 | 0.40 | 0.43 | 0.40 | 0.41 | +2.90% | 797,130.571 |
| 8 sep 2026 | 0.41 | 0.42 | 0.39 | 0.40 | −2.68% | 649,824.933 |
| 4 sep 2026 | 0.40 | 0.43 | 0.39 | 0.41 | +4.94% | 441,029.933 |
| 3 sep 2026 | 0.38 | 0.40 | 0.38 | 0.39 | +2.12% | 315,093 |
| 2 sep 2026 | 0.38 | 0.39 | 0.37 | 0.39 | −1.93% | 502,348.388 |
| 1 sep 2026 | 0.37 | 0.41 | 0.36 | 0.39 | +4.68% | 514,227.388 |
| 31 ago 2026 | 0.38 | 0.39 | 0.36 | 0.38 | −1.65% | 246,102 |
| 28 ago 2026 | 0.37 | 0.39 | 0.37 | 0.38 | −1.62% | 198,467 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.