XNYS
Datos históricos de Ubiquiti Inc.
Ubiquiti Inc. · UI
$655.00
▼ -2.29 (-0.35%)
Última operación · 10/10/2026, 17:18:42 UTC
- Variación en el periodo
- +0.35%
- Máximo
- US$1,099.99
- 21 de abril de 2026
- Mínimo
- US$500.23
- 9 de septiembre de 2026
- Volumen medio diario
- 0.13 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 | 650.00 | 663.05 | 642.13 | 657.29 | +2.41% | 92,677.116 |
| 8 oct 2026 | 625.11 | 649.77 | 620.81 | 641.80 | +1.13% | 89,932.697 |
| 7 oct 2026 | 616.10 | 638.22 | 613.52 | 634.66 | +1.31% | 92,991.366 |
| 6 oct 2026 | 614.73 | 629.00 | 609.75 | 626.48 | +2.82% | 103,561.871 |
| 5 oct 2026 | 623.10 | 627.98 | 607.37 | 609.29 | −1.81% | 108,857.291 |
| 2 oct 2026 | 620.00 | 623.52 | 600.78 | 620.52 | +1.78% | 117,153.991 |
| 1 oct 2026 | 572.00 | 611.21 | 569.92 | 609.64 | +7.42% | 112,355.776 |
| 30 sep 2026 | 560.24 | 569.67 | 556.21 | 567.53 | +1.47% | 109,580.181 |
| 29 sep 2026 | 556.77 | 564.71 | 555.57 | 559.32 | +1.08% | 81,728.703 |
| 28 sep 2026 | 557.78 | 563.37 | 552.38 | 553.37 | −1.30% | 94,702.52 |
| 25 sep 2026 | 568.38 | 580.39 | 560.67 | 560.67 | −0.43% | 90,217.054 |
| 24 sep 2026 | 563.35 | 575.00 | 560.00 | 563.11 | −1.79% | 135,951.397 |
| 23 sep 2026 | 580.00 | 584.42 | 573.13 | 573.40 | −1.29% | 56,068.064 |
| 22 sep 2026 | 585.40 | 591.99 | 572.72 | 580.88 | −0.90% | 107,177.91 |
| 21 sep 2026 | 596.85 | 600.00 | 572.94 | 586.17 | −0.56% | 151,581.136 |
| 18 sep 2026 | 601.00 | 607.18 | 582.05 | 589.48 | −1.17% | 236,061.628 |
| 17 sep 2026 | 580.99 | 600.32 | 578.63 | 596.44 | +4.57% | 146,007.449 |
| 16 sep 2026 | 570.87 | 576.81 | 559.44 | 570.37 | +1.35% | 119,867.048 |
| 15 sep 2026 | 559.90 | 569.78 | 553.11 | 562.75 | +1.78% | 132,208.326 |
| 14 sep 2026 | 546.72 | 564.79 | 546.72 | 552.91 | −1.99% | 118,967.151 |
| 11 sep 2026 | 544.89 | 564.15 | 539.35 | 564.15 | +5.09% | 132,365.965 |
| 10 sep 2026 | 517.20 | 559.99 | 517.00 | 536.84 | +3.12% | 310,204.289 |
| 9 sep 2026 | 575.00 | 580.50 | 500.23 | 520.58 | −10.33% | 396,581.188 |
| 8 sep 2026 | 581.43 | 585.85 | 567.16 | 580.53 | +0.15% | 150,633.041 |
| 4 sep 2026 | 596.43 | 605.89 | 576.61 | 579.66 | −2.74% | 158,938.719 |
| 3 sep 2026 | 601.74 | 616.49 | 594.90 | 595.96 | −0.40% | 142,948.481 |
| 2 sep 2026 | 584.43 | 601.60 | 580.00 | 598.37 | +1.98% | 171,830.865 |
| 1 sep 2026 | 590.20 | 593.18 | 577.48 | 586.78 | −0.55% | 201,897.945 |
| 31 ago 2026 | 594.05 | 604.83 | 586.08 | 590.02 | −1.56% | 163,972.47 |
| 28 ago 2026 | 600.00 | 627.30 | 594.57 | 599.35 | +1.10% | 186,339.511 |
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.