XNAS
Datos históricos de United-Guardian, Inc.
United-Guardian, Inc. · UG
$7.10
▲ +0.10 (+1.43%)
Última operación · 10/10/2026, 17:18:58 UTC
- Variación en el periodo
- −5.91%
- Máximo
- US$8.45
- 27 de julio de 2026
- Mínimo
- US$5.58
- 25 de noviembre de 2025
- Volumen medio diario
- 0.01 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 | 7.05 | 7.11 | 6.97 | 7.00 | −1.49% | 9,486 |
| 8 oct 2026 | 7.06 | 7.15 | 7.05 | 7.11 | −0.20% | 3,076.483 |
| 7 oct 2026 | 7.20 | 7.36 | 7.01 | 7.12 | −0.84% | 36,848.993 |
| 6 oct 2026 | 7.05 | 7.18 | 7.05 | 7.18 | +2.57% | 6,447.66 |
| 5 oct 2026 | 7.08 | 7.25 | 7.00 | 7.00 | −1.82% | 18,546.502 |
| 2 oct 2026 | 7.12 | 7.18 | 7.07 | 7.13 | +0.42% | 3,875.581 |
| 1 oct 2026 | 7.07 | 7.24 | 7.05 | 7.10 | −0.84% | 8,183.303 |
| 30 sep 2026 | 7.05 | 7.24 | 7.05 | 7.16 | −0.83% | 3,724.271 |
| 29 sep 2026 | 7.05 | 7.22 | 7.00 | 7.22 | +1.68% | 29,527.688 |
| 28 sep 2026 | 7.10 | 7.30 | 7.06 | 7.10 | +0.29% | 5,341.842 |
| 25 sep 2026 | 7.13 | 7.20 | 7.08 | 7.08 | −2.34% | 2,151.328 |
| 24 sep 2026 | 7.23 | 7.26 | 7.10 | 7.25 | +1.83% | 3,233.328 |
| 23 sep 2026 | 7.14 | 7.33 | 7.10 | 7.12 | −1.79% | 11,132.661 |
| 22 sep 2026 | 7.25 | 7.42 | 7.16 | 7.25 | +1.12% | 4,095.328 |
| 21 sep 2026 | 7.15 | 7.45 | 7.15 | 7.17 | −0.55% | 1,969.742 |
| 18 sep 2026 | 7.32 | 7.36 | 7.14 | 7.21 | −0.28% | 6,824.675 |
| 17 sep 2026 | 7.22 | 7.23 | 7.10 | 7.23 | +1.40% | 7,515.409 |
| 16 sep 2026 | 7.14 | 7.18 | 7.04 | 7.13 | −0.14% | 4,065.634 |
| 15 sep 2026 | 7.16 | 7.20 | 7.08 | 7.14 | −0.28% | 5,820.964 |
| 14 sep 2026 | 7.15 | 7.20 | 7.15 | 7.16 | −0.14% | 7,150.769 |
| 11 sep 2026 | 7.18 | 7.18 | 7.02 | 7.17 | −0.28% | 4,263.48 |
| 10 sep 2026 | 7.52 | 7.52 | 7.06 | 7.19 | +1.55% | 17,948.295 |
| 9 sep 2026 | 7.16 | 7.20 | 7.07 | 7.08 | −0.56% | 5,997.832 |
| 8 sep 2026 | 7.14 | 7.20 | 7.03 | 7.12 | −0.21% | 12,861.025 |
| 4 sep 2026 | 7.07 | 7.20 | 7.00 | 7.14 | +0.92% | 9,818.054 |
| 3 sep 2026 | 7.10 | 7.20 | 7.02 | 7.07 | 0.00% | 8,696.448 |
| 2 sep 2026 | 7.06 | 7.30 | 7.06 | 7.07 | −0.84% | 7,849.416 |
| 1 sep 2026 | 7.34 | 7.36 | 7.05 | 7.13 | −1.52% | 14,994.957 |
| 31 ago 2026 | 7.15 | 7.48 | 7.15 | 7.24 | +1.26% | 10,115.287 |
| 28 ago 2026 | 7.25 | 7.40 | 7.12 | 7.15 | −0.69% | 9,375.227 |
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.