XNAS
Datos históricos de Uniti Group Inc.
Uniti Group Inc. · UNIT
$6.86
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 17:19:46 UTC
- Variación en el periodo
- +19.9%
- Máximo
- US$12.94
- 15 de junio de 2026
- Mínimo
- US$5.30
- 14 de octubre de 2025
- Volumen medio diario
- 2.43 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 | 7.30 | 7.36 | 6.79 | 6.87 | −7.16% | 5.82 M |
| 8 oct 2026 | 7.76 | 7.78 | 7.29 | 7.40 | −5.61% | 3 M |
| 7 oct 2026 | 8.01 | 8.05 | 7.71 | 7.84 | −3.21% | 3.77 M |
| 6 oct 2026 | 8.03 | 8.19 | 7.91 | 8.10 | +1.89% | 3.18 M |
| 5 oct 2026 | 7.99 | 8.26 | 7.94 | 7.95 | −1.12% | 3.84 M |
| 2 oct 2026 | 8.07 | 8.45 | 7.89 | 8.04 | +1.26% | 3.68 M |
| 1 oct 2026 | 8.34 | 8.37 | 7.62 | 7.94 | −5.25% | 5.63 M |
| 30 sep 2026 | 8.57 | 8.65 | 8.30 | 8.38 | −2.22% | 2.72 M |
| 29 sep 2026 | 8.66 | 8.94 | 8.50 | 8.57 | −0.92% | 2.37 M |
| 28 sep 2026 | 8.78 | 8.82 | 8.57 | 8.65 | −2.92% | 4.2 M |
| 25 sep 2026 | 8.88 | 8.95 | 8.76 | 8.91 | −0.22% | 1.48 M |
| 24 sep 2026 | 9.09 | 9.16 | 8.92 | 8.93 | −2.51% | 2.18 M |
| 23 sep 2026 | 9.50 | 9.51 | 9.09 | 9.16 | −4.28% | 2.42 M |
| 22 sep 2026 | 9.55 | 9.65 | 9.43 | 9.57 | +1.16% | 1.7 M |
| 21 sep 2026 | 9.56 | 9.60 | 9.37 | 9.46 | +0.11% | 1.67 M |
| 18 sep 2026 | 9.58 | 9.64 | 9.34 | 9.45 | −1.97% | 4.12 M |
| 17 sep 2026 | 9.70 | 9.75 | 9.51 | 9.64 | +1.05% | 1.47 M |
| 16 sep 2026 | 9.90 | 10.04 | 9.51 | 9.54 | −2.45% | 1.62 M |
| 15 sep 2026 | 9.70 | 9.83 | 9.59 | 9.78 | +0.62% | 2.77 M |
| 14 sep 2026 | 9.98 | 9.98 | 9.71 | 9.72 | −3.48% | 2.03 M |
| 11 sep 2026 | 10.01 | 10.17 | 9.95 | 10.07 | +2.03% | 1.52 M |
| 10 sep 2026 | 10.01 | 10.16 | 9.79 | 9.87 | −1.69% | 2.39 M |
| 9 sep 2026 | 10.20 | 10.23 | 9.95 | 10.04 | −2.05% | 1.99 M |
| 8 sep 2026 | 10.18 | 10.35 | 10.12 | 10.25 | +0.79% | 1.91 M |
| 4 sep 2026 | 10.15 | 10.34 | 10.08 | 10.17 | 0.00% | 1.2 M |
| 3 sep 2026 | 9.95 | 10.20 | 9.85 | 10.17 | +3.25% | 1.89 M |
| 2 sep 2026 | 9.81 | 9.95 | 9.72 | 9.85 | +1.03% | 1.65 M |
| 1 sep 2026 | 9.79 | 9.82 | 9.52 | 9.75 | −1.71% | 2.23 M |
| 31 ago 2026 | 9.94 | 10.02 | 9.77 | 9.92 | −1.00% | 2.19 M |
| 28 ago 2026 | 10.16 | 10.39 | 10.00 | 10.02 | −1.18% | 2.46 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.