OTC Link
Datos históricos de Universal Music Group N.V.
Universal Music Group N.V. · UNVGY
$8.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:08 UTC
- Variación en el periodo
- −37.83%
- Máximo
- US$13.82
- 23 de octubre de 2025
- Mínimo
- US$7.84
- 5 de octubre de 2026
- Volumen medio diario
- 0.8 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 | 8.21 | 8.31 | 8.21 | 8.30 | +1.34% | 430,406 |
| 8 oct 2026 | 8.19 | 8.25 | 8.13 | 8.19 | +0.86% | 463,851 |
| 7 oct 2026 | 7.98 | 8.14 | 7.90 | 8.12 | +1.63% | 4.8 M |
| 6 oct 2026 | 7.89 | 8.03 | 7.88 | 7.99 | +0.88% | 929,836 |
| 5 oct 2026 | 7.84 | 8.04 | 7.84 | 7.92 | −0.75% | 4.63 M |
| 2 oct 2026 | 8.07 | 8.10 | 7.88 | 7.98 | +0.76% | 564,876 |
| 1 oct 2026 | 8.00 | 8.00 | 7.86 | 7.92 | −1.37% | 820,317 |
| 30 sep 2026 | 8.18 | 8.18 | 8.01 | 8.03 | −2.78% | 362,893 |
| 29 sep 2026 | 8.30 | 8.30 | 8.21 | 8.26 | −0.12% | 376,310 |
| 28 sep 2026 | 8.23 | 8.30 | 8.23 | 8.27 | +0.12% | 556,484 |
| 25 sep 2026 | 8.27 | 8.30 | 8.20 | 8.26 | +0.61% | 938,886 |
| 24 sep 2026 | 8.24 | 8.27 | 8.16 | 8.21 | −1.08% | 713,024 |
| 23 sep 2026 | 8.26 | 8.32 | 8.22 | 8.30 | −0.24% | 2.22 M |
| 22 sep 2026 | 8.40 | 8.41 | 8.26 | 8.32 | −0.72% | 1.31 M |
| 21 sep 2026 | 8.43 | 8.44 | 8.33 | 8.38 | −0.12% | 532,231 |
| 18 sep 2026 | 8.29 | 8.42 | 8.24 | 8.39 | −0.36% | 784,034 |
| 17 sep 2026 | 8.45 | 8.46 | 8.38 | 8.42 | −1.17% | 521,926 |
| 16 sep 2026 | 8.58 | 8.60 | 8.42 | 8.52 | +1.67% | 2.3 M |
| 15 sep 2026 | 8.42 | 8.43 | 8.33 | 8.38 | −0.59% | 2.6 M |
| 14 sep 2026 | 8.45 | 8.81 | 8.41 | 8.43 | +0.48% | 2.69 M |
| 11 sep 2026 | 8.25 | 8.46 | 8.23 | 8.39 | +4.09% | 733,244 |
| 10 sep 2026 | 8.09 | 8.12 | 8.01 | 8.06 | −1.47% | 1.05 M |
| 9 sep 2026 | 8.23 | 8.25 | 8.15 | 8.18 | −0.61% | 376,317 |
| 8 sep 2026 | 8.24 | 8.24 | 8.18 | 8.23 | 0.00% | 781,511 |
| 4 sep 2026 | 8.20 | 8.25 | 8.15 | 8.23 | −1.32% | 404,609 |
| 3 sep 2026 | 8.33 | 8.39 | 8.28 | 8.34 | +0.72% | 597,481 |
| 2 sep 2026 | 8.21 | 8.32 | 8.21 | 8.28 | +0.12% | 490,517 |
| 1 sep 2026 | 8.29 | 8.34 | 8.24 | 8.27 | −2.13% | 635,093 |
| 31 ago 2026 | 8.54 | 8.55 | 8.43 | 8.45 | −1.05% | 380,413 |
| 28 ago 2026 | 8.55 | 8.62 | 8.51 | 8.54 | −0.23% | 487,801 |
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.