XNAS
Datos históricos de Urban One, Inc.
Urban One, Inc. · UONE
$4.67
▲ +0.10 (+2.47%)
Última operación · 10/10/2026, 17:41:52 UTC
- Variación en el periodo
- −69.32%
- Máximo
- US$16.94
- 30 de enero de 2026
- Mínimo
- US$3.89
- 2 de octubre de 2026
- Volumen medio diario
- 0.04 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 | 4.22 | 4.48 | 3.95 | 4.05 | −6.90% | 18,344.626 |
| 8 oct 2026 | 4.56 | 4.56 | 4.15 | 4.35 | +4.07% | 33,614.861 |
| 7 oct 2026 | 4.15 | 4.22 | 4.15 | 4.18 | +1.21% | 4,815.196 |
| 6 oct 2026 | 4.07 | 4.14 | 4.07 | 4.13 | +5.90% | 5,300.716 |
| 5 oct 2026 | 3.90 | 4.06 | 3.90 | 3.90 | −2.01% | 1,861.108 |
| 2 oct 2026 | 4.02 | 4.06 | 3.89 | 3.98 | −0.50% | 2,790.516 |
| 1 oct 2026 | 4.00 | 4.00 | 4.00 | 4.00 | −0.99% | 1,446.442 |
| 30 sep 2026 | 4.10 | 4.10 | 4.00 | 4.04 | −2.06% | 4,094.516 |
| 29 sep 2026 | 4.06 | 4.12 | 4.06 | 4.12 | −2.02% | 599.116 |
| 28 sep 2026 | 4.37 | 4.37 | 4.21 | 4.21 | −0.47% | 8,473.916 |
| 25 sep 2026 | 4.22 | 4.29 | 4.22 | 4.23 | −1.16% | 4,081.685 |
| 24 sep 2026 | 4.28 | 4.31 | 4.21 | 4.28 | −0.70% | 2,267.116 |
| 23 sep 2026 | 4.26 | 4.42 | 4.21 | 4.31 | −1.82% | 5,910.543 |
| 22 sep 2026 | 4.26 | 4.39 | 4.24 | 4.39 | +2.45% | 4,846.603 |
| 21 sep 2026 | 4.35 | 4.45 | 4.26 | 4.29 | +1.06% | 2,681.227 |
| 18 sep 2026 | 4.40 | 4.51 | 4.21 | 4.24 | +0.47% | 6,666.433 |
| 17 sep 2026 | 4.27 | 4.27 | 4.06 | 4.22 | −0.94% | 4,251.403 |
| 16 sep 2026 | 4.22 | 4.39 | 4.18 | 4.26 | +1.67% | 5,040.273 |
| 15 sep 2026 | 4.35 | 4.69 | 4.01 | 4.19 | −6.89% | 22,462.82 |
| 14 sep 2026 | 4.50 | 4.76 | 4.48 | 4.50 | −2.94% | 11,954.06 |
| 11 sep 2026 | 4.81 | 4.84 | 4.57 | 4.64 | −0.50% | 12,100.116 |
| 10 sep 2026 | 4.83 | 4.88 | 4.66 | 4.66 | −1.90% | 1,994.635 |
| 9 sep 2026 | 4.77 | 4.82 | 4.71 | 4.75 | +0.43% | 3,428.094 |
| 8 sep 2026 | 4.69 | 4.79 | 4.65 | 4.73 | 0.00% | 5,126.98 |
| 4 sep 2026 | 4.82 | 4.82 | 4.73 | 4.73 | −2.97% | 11,330.116 |
| 3 sep 2026 | 4.77 | 4.88 | 4.77 | 4.88 | +2.20% | 1,046.169 |
| 2 sep 2026 | 5.00 | 5.00 | 4.77 | 4.77 | −2.91% | 4,349.502 |
| 1 sep 2026 | 4.80 | 4.91 | 4.80 | 4.91 | +1.50% | 2,013.116 |
| 31 ago 2026 | 4.77 | 4.91 | 4.77 | 4.84 | +1.26% | 5,040.797 |
| 28 ago 2026 | 4.77 | 4.79 | 4.77 | 4.78 | −0.42% | 3,372.959 |
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.