XNAS
Datos históricos de Ucommune International Ltd
Ucommune International Ltd · UK
$1.89
▼ -0.13 (-6.39%)
Última operación · 11/10/2026, 21:47:53 UTC
- Variación en el periodo
- −81.13%
- Máximo
- US$11.19
- 13 de octubre de 2025
- Mínimo
- US$1.62
- 12 de junio de 2026
- Volumen medio diario
- 0.11 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 | 1.98 | 2.02 | 1.86 | 2.02 | +9.16% | 11,019 |
| 8 oct 2026 | 1.80 | 2.08 | 1.63 | 1.85 | −7.29% | 36,404.214 |
| 7 oct 2026 | 1.97 | 2.17 | 1.83 | 2.00 | +0.78% | 89,040.208 |
| 6 oct 2026 | 1.97 | 2.09 | 1.90 | 1.98 | +3.66% | 6,634.208 |
| 5 oct 2026 | 1.95 | 2.00 | 1.79 | 1.91 | −2.05% | 7,504.208 |
| 2 oct 2026 | 1.93 | 1.97 | 1.79 | 1.95 | −3.44% | 54,957.208 |
| 1 oct 2026 | 2.01 | 2.02 | 1.92 | 2.02 | +0.47% | 5,504.499 |
| 30 sep 2026 | 1.95 | 2.03 | 1.93 | 2.01 | +2.03% | 22,288.68 |
| 29 sep 2026 | 2.15 | 2.15 | 1.87 | 1.97 | −2.96% | 11,335.147 |
| 28 sep 2026 | 2.11 | 2.18 | 1.96 | 2.03 | −3.33% | 32,904.796 |
| 25 sep 2026 | 2.08 | 2.10 | 1.94 | 2.10 | +0.24% | 7,942.353 |
| 24 sep 2026 | 1.98 | 2.14 | 1.89 | 2.10 | +6.35% | 8,448.353 |
| 23 sep 2026 | 1.96 | 2.01 | 1.90 | 1.97 | −6.00% | 13,758.353 |
| 22 sep 2026 | 1.93 | 2.13 | 1.91 | 2.10 | +10.89% | 27,278.893 |
| 21 sep 2026 | 1.97 | 2.06 | 1.89 | 1.89 | −4.81% | 4,825.403 |
| 18 sep 2026 | 2.05 | 2.05 | 1.95 | 1.99 | −1.46% | 2,703.353 |
| 17 sep 2026 | 2.05 | 2.05 | 2.02 | 2.02 | +0.25% | 1,914.353 |
| 16 sep 2026 | 1.95 | 2.05 | 1.94 | 2.01 | +0.50% | 9,261.353 |
| 15 sep 2026 | 2.02 | 2.02 | 1.95 | 2.00 | +3.09% | 8,671.853 |
| 14 sep 2026 | 1.98 | 2.01 | 1.94 | 1.94 | −4.90% | 1,918.694 |
| 11 sep 2026 | 1.99 | 2.05 | 1.85 | 2.04 | −0.17% | 29,465.353 |
| 10 sep 2026 | 2.10 | 2.13 | 1.94 | 2.04 | −7.93% | 5,059.353 |
| 9 sep 2026 | 2.01 | 2.22 | 1.94 | 2.22 | +5.21% | 9,265.353 |
| 8 sep 2026 | 2.02 | 2.12 | 1.95 | 2.11 | +4.68% | 8,677.353 |
| 4 sep 2026 | 2.02 | 2.09 | 1.98 | 2.02 | −0.23% | 11,515.353 |
| 3 sep 2026 | 2.03 | 2.18 | 1.85 | 2.02 | +2.00% | 18,942.188 |
| 2 sep 2026 | 2.06 | 2.06 | 1.96 | 1.98 | −5.26% | 16,647.353 |
| 1 sep 2026 | 2.05 | 2.17 | 2.05 | 2.09 | +2.96% | 4,140.353 |
| 31 ago 2026 | 1.99 | 2.04 | 1.99 | 2.03 | +3.05% | 6,293.353 |
| 28 ago 2026 | 2.07 | 2.10 | 1.97 | 1.97 | −4.37% | 8,207.353 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.