USD
Datos históricos de UTime Limited
UTime Limited · WTO
$9.35
▼ -1.31 (-13.60%)
Última operación · 10/10/2026, 17:18:47 UTC
- Variación en el periodo
- −99.18%
- Máximo
- US$1,270.00
- 15 de octubre de 2025
- Mínimo
- US$5.02
- 22 de junio de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 1 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 1 jul 2026 | 7.01 | 9.60 | 6.64 | 9.60 | +34.45% | 76,558.717 |
| 30 jun 2026 | 6.77 | 7.14 | 6.64 | 7.14 | +6.57% | 45,747.701 |
| 29 jun 2026 | 6.33 | 7.25 | 6.33 | 6.70 | +7.89% | 50,335.544 |
| 26 jun 2026 | 6.38 | 7.05 | 6.00 | 6.21 | −2.19% | 111,043.229 |
| 25 jun 2026 | 5.91 | 6.50 | 5.91 | 6.35 | +7.24% | 21,014.51 |
| 24 jun 2026 | 5.69 | 6.34 | 5.61 | 5.92 | −3.11% | 68,890.729 |
| 23 jun 2026 | 5.67 | 6.32 | 5.20 | 6.11 | +4.44% | 127,573.397 |
| 22 jun 2026 | 5.32 | 5.92 | 5.02 | 5.85 | +10.98% | 108,312.131 |
| 18 jun 2026 | 5.32 | 5.93 | 5.16 | 5.27 | −25.46% | 63,071.122 |
| 17 jun 2026 | 8.60 | 8.90 | 6.41 | 7.07 | −23.80% | 88,561.951 |
| 16 jun 2026 | 8.92 | 9.41 | 8.58 | 9.28 | −5.63% | 39,983.48 |
| 15 jun 2026 | 7.80 | 9.87 | 6.12 | 9.83 | +17.06% | 157,915.205 |
| 12 jun 2026 | 7.80 | 9.11 | 7.23 | 8.40 | −1.19% | 205,628.306 |
| 11 jun 2026 | 17.10 | 23.50 | 8.00 | 8.50 | −14.99% | 5.99 M |
| 10 jun 2026 | 10.10 | 10.24 | 9.45 | 10.00 | +0.36% | 64,639.117 |
| 9 jun 2026 | 9.00 | 10.80 | 9.00 | 9.96 | +2.74% | 85,759.732 |
| 8 jun 2026 | 10.30 | 16.00 | 9.03 | 9.70 | −3.98% | 185,971.195 |
| 5 jun 2026 | 10.10 | 10.50 | 8.93 | 10.10 | −3.81% | 12,355.655 |
| 4 jun 2026 | 10.90 | 11.00 | 10.00 | 10.50 | −1.87% | 8,603.703 |
| 3 jun 2026 | 10.10 | 13.40 | 9.61 | 10.70 | +10.34% | 35,786.633 |
| 2 jun 2026 | 10.10 | 10.40 | 9.01 | 9.70 | −15.68% | 38,602.441 |
| 1 jun 2026 | 10.30 | 16.60 | 10.10 | 11.50 | +11.65% | 436,035.436 |
| 29 may 2026 | 10.60 | 10.60 | 10.10 | 10.30 | +0.98% | 2,327.903 |
| 28 may 2026 | 10.70 | 10.90 | 10.00 | 10.20 | −0.97% | 2,394.269 |
| 27 may 2026 | 11.00 | 11.30 | 10.13 | 10.30 | −2.83% | 3,707.034 |
| 26 may 2026 | 11.50 | 11.50 | 10.60 | 10.60 | −6.19% | 4,648.635 |
| 22 may 2026 | 9.00 | 12.00 | 9.00 | 11.30 | +22.85% | 27,520.045 |
| 21 may 2026 | 9.13 | 9.71 | 8.77 | 9.20 | −2.43% | 4,225.522 |
| 20 may 2026 | 8.40 | 12.80 | 7.59 | 9.43 | +12.56% | 114,698.196 |
| 19 may 2026 | 9.12 | 9.12 | 8.20 | 8.38 | −5.26% | 5,948.087 |
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.