La bourse ferme dans 56 min

Unity Software Inc. (U)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,49+0,33 (+1,37 %)
À partir de 10:34AM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202424,8925,1124,4024,4924,491 739 208
02 mai 202424,6924,8623,8924,1624,168 475 200
01 mai 202424,1825,3224,0224,5524,555 040 400
30 avr. 202424,6624,8324,2224,2724,275 481 100
29 avr. 202424,4225,0624,3724,9924,996 233 200
26 avr. 202423,6224,4123,2124,1324,136 675 700
25 avr. 202422,8023,3722,6623,3223,325 414 700
24 avr. 202423,3623,6923,0123,5723,575 558 500
23 avr. 202422,9123,6322,6223,1023,107 039 200
22 avr. 202422,9823,1022,3922,8922,896 220 000
19 avr. 202423,1023,7022,7522,8922,895 726 300
18 avr. 202423,5923,9323,3323,4323,434 578 000
17 avr. 202424,0224,2723,7023,7223,724 150 800
16 avr. 202424,0924,2023,4723,9423,946 504 900
15 avr. 202425,2725,4024,1424,4324,437 311 100
12 avr. 202425,8425,8525,2025,3125,317 598 200
11 avr. 202426,1826,5525,8026,0526,054 366 500
10 avr. 202426,3226,5825,7325,9225,926 222 600
09 avr. 202426,5627,1326,3327,0827,085 229 700
08 avr. 202425,6026,3525,5526,2126,215 341 500
05 avr. 202425,1225,6024,8925,3625,365 455 800
04 avr. 202425,9926,3625,2825,3225,326 205 800
03 avr. 202425,9926,1425,5625,7625,765 646 700
02 avr. 202425,9026,2725,4926,2526,257 419 800
01 avr. 202426,7026,9325,8426,6126,616 277 300
28 mars 202427,1527,8526,6826,7026,705 777 500
27 mars 202427,0527,2225,1226,9926,9911 107 600
26 mars 202427,6327,7526,5526,7026,707 642 600
25 mars 202426,9427,4526,8727,2027,204 597 800
22 mars 202427,2927,4326,9526,9926,995 584 000
21 mars 202427,6128,4827,4827,5727,579 451 000
20 mars 202425,9827,2525,6227,1527,158 877 900
19 mars 202425,8026,0625,1326,0026,006 095 400
18 mars 202426,0726,3225,5026,0726,076 650 500
15 mars 202425,8126,2025,6426,0926,098 941 400
14 mars 202425,9826,0925,3926,0026,009 077 400
13 mars 202425,8326,8525,6926,1826,1812 050 000
12 mars 202427,0227,0725,5825,9825,9816 860 700
11 mars 202427,0127,5426,8027,1027,106 792 600
08 mars 202427,6328,1226,9927,0627,067 705 500
07 mars 202427,1527,5926,6527,3427,346 515 600
06 mars 202427,3027,3426,2927,0627,0610 058 000
05 mars 202426,5527,0026,0126,8926,8912 571 300
04 mars 202428,5128,6726,8727,0127,0114 865 200
01 mars 202429,3929,4228,3128,9128,9110 515 400
29 févr. 202429,4129,9928,8929,3229,3211 452 200
28 févr. 202430,2630,5029,0629,2929,2916 454 900
27 févr. 202429,0131,6827,7331,0231,0246 815 900
26 févr. 202431,5733,4331,2033,0433,0427 652 500
23 févr. 202431,0131,5630,5831,2631,267 642 400
22 févr. 202431,5431,8330,8531,0231,028 615 100
21 févr. 202431,2031,3730,5830,8330,837 504 100
20 févr. 202433,2733,2731,6332,0232,028 717 900
16 févr. 202434,3034,9133,7533,9033,907 763 700
15 févr. 202435,0735,5634,3335,0235,027 256 100
14 févr. 202433,6335,2033,5734,9134,918 762 100
13 févr. 202432,2733,4231,7033,1133,1113 439 100
12 févr. 202433,4535,5633,3434,1034,1015 770 100
09 févr. 202433,8634,4033,4833,8233,827 295 800
08 févr. 202432,5033,6132,1133,4133,417 402 700
07 févr. 202432,3232,8831,6832,5232,525 387 300
06 févr. 202431,7732,2631,3532,0532,057 062 600
05 févr. 202433,1933,4331,2331,4631,469 822 700
02 févr. 202431,4832,9030,9232,8432,847 869 000
01 févr. 202432,5132,8131,4031,9731,979 304 000
31 janv. 202433,0434,1532,3332,4032,407 454 300
30 janv. 202434,1934,3633,4533,5133,517 438 900
29 janv. 202433,0734,7032,8034,6034,607 746 600
26 janv. 202432,9333,9332,8833,1133,117 738 900
25 janv. 202433,2333,7332,7132,8832,887 959 900
24 janv. 202434,9535,1533,0233,0333,038 865 300
23 janv. 202434,7434,9433,7234,2834,287 477 600
22 janv. 202434,0035,5033,6834,2234,2210 832 600
19 janv. 202433,1433,3732,2433,1433,149 781 700
18 janv. 202434,9635,2632,4332,8732,8713 400 500
17 janv. 202433,1333,3532,2132,9832,9811 219 600
16 janv. 202433,7934,3432,9234,1034,109 985 700
12 janv. 202434,4835,5634,2434,5934,5912 905 500
11 janv. 202436,6437,0434,6434,8234,8218 972 900
10 janv. 202436,0838,8535,5037,1337,1323 615 400
09 janv. 202438,5938,6735,5335,8735,8730 384 600
08 janv. 202437,5139,2937,1338,9838,9812 057 100
05 janv. 202436,4638,3636,1737,7837,7811 209 900
04 janv. 202436,8737,6836,2537,0537,059 227 000
03 janv. 202437,8838,2136,7736,9336,9312 665 300
02 janv. 202439,9840,6738,2838,7938,7912 599 900
29 déc. 202342,3442,5640,0840,8940,8910 951 100
28 déc. 202342,3042,7941,6742,6842,686 871 600
27 déc. 202342,6543,5441,4742,7342,7311 965 700
26 déc. 202339,9942,4439,8342,1442,1413 273 900
22 déc. 202338,5039,5837,4339,2139,2111 583 100
21 déc. 202339,5040,0638,5439,7139,7110 245 000
20 déc. 202340,8241,3838,6138,6738,6711 997 800
19 déc. 202339,8341,3739,6040,9440,9413 722 100
18 déc. 202338,8239,7938,4939,3139,3111 054 900
15 déc. 202338,5339,6537,9739,3639,3618 577 000
14 déc. 202336,4038,3836,3638,2838,2821 308 100
13 déc. 202333,3535,5033,1935,3935,3915 412 600
12 déc. 202332,4833,3731,9933,1933,199 444 400
11 déc. 202332,2332,6831,6032,4032,406 592 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...