XNYS
Datos históricos de UDR, Inc.
UDR, Inc. · UDR
$34.30
▲ +0.18 (+0.53%)
Última operación · 10/10/2026, 17:20:12 UTC
- Variación en el periodo
- −4.45%
- Máximo
- US$42.00
- 7 de julio de 2026
- Mínimo
- US$32.94
- 3 de noviembre de 2025
- Volumen medio diario
- 3.75 M
Del 10 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 | 33.78 | 34.30 | 33.61 | 34.12 | +1.64% | 4.29 M |
| 8 oct 2026 | 33.39 | 33.70 | 33.14 | 33.57 | +0.75% | 4.75 M |
| 7 oct 2026 | 33.98 | 33.98 | 33.32 | 33.32 | −1.74% | 3.32 M |
| 6 oct 2026 | 33.90 | 34.30 | 33.79 | 33.91 | +0.21% | 4.45 M |
| 5 oct 2026 | 33.21 | 33.86 | 33.10 | 33.84 | +1.71% | 3.63 M |
| 2 oct 2026 | 33.86 | 33.94 | 33.22 | 33.27 | −1.22% | 3.13 M |
| 1 oct 2026 | 33.52 | 33.72 | 33.22 | 33.68 | +0.39% | 3.96 M |
| 30 sep 2026 | 34.14 | 34.27 | 33.53 | 33.55 | −1.18% | 4.08 M |
| 29 sep 2026 | 33.84 | 34.15 | 33.60 | 33.95 | +0.35% | 3.1 M |
| 28 sep 2026 | 33.95 | 34.00 | 33.54 | 33.83 | −0.03% | 3.99 M |
| 25 sep 2026 | 33.58 | 33.94 | 33.35 | 33.84 | +0.86% | 3.65 M |
| 24 sep 2026 | 33.87 | 34.02 | 33.40 | 33.55 | −0.71% | 3.99 M |
| 23 sep 2026 | 33.95 | 34.10 | 33.63 | 33.79 | −0.91% | 5.23 M |
| 22 sep 2026 | 34.06 | 34.42 | 33.82 | 34.10 | +0.62% | 4.26 M |
| 21 sep 2026 | 33.97 | 34.01 | 33.68 | 33.89 | −0.03% | 3.54 M |
| 18 sep 2026 | 34.15 | 34.23 | 33.87 | 33.90 | −0.91% | 6.98 M |
| 17 sep 2026 | 34.58 | 34.70 | 34.18 | 34.21 | −0.55% | 4.15 M |
| 16 sep 2026 | 34.91 | 35.14 | 34.32 | 34.40 | −1.46% | 4.17 M |
| 15 sep 2026 | 35.15 | 35.25 | 34.85 | 34.91 | −1.30% | 6.36 M |
| 14 sep 2026 | 35.20 | 35.44 | 34.87 | 35.37 | +0.71% | 3.39 M |
| 11 sep 2026 | 35.31 | 35.45 | 35.00 | 35.12 | −0.06% | 3.4 M |
| 10 sep 2026 | 35.56 | 35.65 | 34.83 | 35.14 | −0.73% | 4.87 M |
| 9 sep 2026 | 36.20 | 36.26 | 35.33 | 35.40 | −1.97% | 7.84 M |
| 8 sep 2026 | 36.25 | 36.51 | 36.01 | 36.11 | −0.74% | 4.31 M |
| 4 sep 2026 | 36.13 | 36.67 | 36.13 | 36.38 | +0.03% | 2.31 M |
| 3 sep 2026 | 36.82 | 36.96 | 36.33 | 36.37 | −0.60% | 2.74 M |
| 2 sep 2026 | 37.01 | 37.15 | 36.37 | 36.59 | −0.76% | 2.33 M |
| 1 sep 2026 | 36.90 | 37.18 | 36.64 | 36.87 | −0.22% | 2.28 M |
| 31 ago 2026 | 36.97 | 37.06 | 36.72 | 36.95 | −0.46% | 2.42 M |
| 28 ago 2026 | 37.25 | 37.30 | 37.02 | 37.12 | +0.11% | 1.94 M |
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.