XNAS
Datos históricos de Urban One, Inc.
Urban One, Inc. · UONEK
$3.92
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 17:29:58 UTC
- Variación en el periodo
- −42.36%
- Máximo
- US$10.90
- 19 de diciembre de 2025
- Mínimo
- US$3.44
- 5 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 3.99 | 3.99 | 3.92 | 3.92 | +1.55% | 1,942.42 |
| 8 oct 2026 | 3.90 | 4.34 | 3.74 | 3.86 | +3.49% | 22,844.306 |
| 7 oct 2026 | 3.65 | 4.02 | 3.64 | 3.73 | +6.57% | 5,411.453 |
| 6 oct 2026 | 3.50 | 3.50 | 3.50 | 3.50 | +1.74% | 489.347 |
| 5 oct 2026 | 3.55 | 3.55 | 3.44 | 3.44 | −3.64% | 1,314.92 |
| 2 oct 2026 | 3.78 | 3.78 | 3.56 | 3.57 | −1.92% | 8,229.755 |
| 1 oct 2026 | 3.64 | 3.64 | 3.64 | 3.64 | −3.70% | 6,905.55 |
| 30 sep 2026 | 3.49 | 3.80 | 3.49 | 3.78 | +5.29% | 26,588.931 |
| 29 sep 2026 | 3.64 | 3.64 | 3.50 | 3.59 | +2.87% | 9,019.3 |
| 28 sep 2026 | 3.80 | 3.80 | 3.49 | 3.49 | −5.68% | 12,349.837 |
| 25 sep 2026 | 3.82 | 3.90 | 3.70 | 3.70 | 0.00% | 12,880.24 |
| 24 sep 2026 | 3.90 | 3.90 | 3.70 | 3.70 | −5.61% | 7,856.212 |
| 23 sep 2026 | 4.19 | 4.19 | 3.92 | 3.92 | −2.73% | 3,339.609 |
| 22 sep 2026 | 4.07 | 4.10 | 3.96 | 4.03 | +2.83% | 5,203.718 |
| 21 sep 2026 | 3.91 | 4.16 | 3.91 | 3.92 | −1.03% | 3,188.14 |
| 18 sep 2026 | 4.28 | 4.28 | 3.96 | 3.96 | −6.82% | 16,052.44 |
| 17 sep 2026 | 4.30 | 4.49 | 4.25 | 4.25 | +4.68% | 2,598.724 |
| 16 sep 2026 | 4.16 | 4.20 | 4.06 | 4.06 | −1.22% | 2,297.75 |
| 15 sep 2026 | 4.12 | 4.19 | 4.05 | 4.11 | +0.49% | 5,035.479 |
| 14 sep 2026 | 4.02 | 4.23 | 4.01 | 4.09 | +1.49% | 11,434.857 |
| 11 sep 2026 | 4.21 | 4.21 | 3.97 | 4.03 | −8.65% | 5,141.785 |
| 10 sep 2026 | 4.05 | 4.41 | 4.05 | 4.41 | +2.35% | 1,421.924 |
| 9 sep 2026 | 4.07 | 4.33 | 4.07 | 4.31 | +5.14% | 6,566.077 |
| 8 sep 2026 | 3.97 | 4.10 | 3.97 | 4.10 | −1.20% | 2,431.403 |
| 4 sep 2026 | 4.22 | 4.28 | 4.15 | 4.15 | −3.49% | 7,968.572 |
| 3 sep 2026 | 4.30 | 4.30 | 4.30 | 4.30 | +3.37% | 414.676 |
| 2 sep 2026 | 4.34 | 4.35 | 4.16 | 4.16 | −0.95% | 2,452.502 |
| 31 ago 2026 | 4.23 | 4.24 | 4.14 | 4.20 | 0.00% | 10,137.212 |
| 28 ago 2026 | 4.28 | 4.35 | 4.17 | 4.20 | −3.67% | 9,935.004 |
| 27 ago 2026 | 4.72 | 4.72 | 4.36 | 4.36 | −3.75% | 1,767.764 |
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.