| czw, 15 sty 2026, 10:34 CET, NY 4:34, Londyn 9:34, Tokio 18:34, WIG20 +0.56% | Dane historyczne: Ubiquiti Inc (UI.US) | | 14 sty, 22:00 558.0400 -28.9600 (-4.93%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne UI.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3579 | 14 sty 2026 | 587 | 591.64 | 557.23 | 558.04 | -4.93% | -28.9600 | 88,511 | | 3578 | 13 sty 2026 | 583.25 | 601.88 | 575.4564 | 587 | +1.14% | +6.6200 | 113,521 | | 3577 | 12 sty 2026 | 558.66 | 583.63 | 556.13 | 580.38 | +3.66% | +20.4700 | 135,045 | | 3576 | 9 sty 2026 | 552.4 | 563.4699 | 543.1101 | 559.91 | +1.95% | +10.7100 | 99,218 | | 3575 | 8 sty 2026 | 556.67 | 559.09 | 540 | 549.2 | -2.53% | -14.2700 | 106,540 | | 3574 | 7 sty 2026 | 569.58 | 569.64 | 555.2 | 563.47 | -1.07% | -6.1000 | 84,074 | | 3573 | 6 sty 2026 | 555.25 | 570.58 | 547.71 | 569.57 | +0.93% | +5.2700 | 98,381 | | 3572 | 5 sty 2026 | 573.2 | 579.58 | 556.49 | 564.3 | -0.35% | -1.9800 | 80,483 | | 3571 | 2 sty 2026 | 560.35 | 581 | 558.88 | 566.28 | +2.34% | +12.9300 | 81,140 | | 3570 | 31 gru 2025 | 561.62 | 565.07 | 553.34 | 553.35 | -1.47% | -8.2600 | 82,255 | | 3569 | 30 gru 2025 | 568 | 572.45 | 560.67 | 561.61 | -0.98% | -5.5600 | 83,979 | | 3568 | 29 gru 2025 | 567.315 | 571.39 | 560.57 | 567.17 | -0.62% | -3.5500 | 50,012 | | 3567 | 26 gru 2025 | 570.86 | 575.1 | 565 | 570.72 | -0.09% | -0.5100 | 84,726 | | 3566 | 24 gru 2025 | 573.6469 | 575.1099 | 566.9501 | 571.23 | -0.28% | -1.5900 | 31,459 | | 3565 | 23 gru 2025 | 571.38 | 578.65 | 565 | 572.82 | -0.40% | -2.3200 | 59,767 | | 3564 | 22 gru 2025 | 570.755 | 580.49 | 570.755 | 575.14 | +1.86% | +10.5200 | 81,281 | | 3563 | 19 gru 2025 | 546 | 565.66 | 546 | 564.62 | +2.35% | +12.9500 | 207,961 | | 3562 | 18 gru 2025 | 555.465 | 562.11 | 548.735 | 551.67 | +1.68% | +9.1300 | 63,867 | | 3561 | 17 gru 2025 | 560.06 | 560.93 | 540.03 | 542.54 | -2.84% | -15.8500 | 80,954 | | 3560 | 16 gru 2025 | 556.25 | 560.645 | 548 | 558.39 | +0.59% | +3.2600 | 61,717 | | 3559 | 15 gru 2025 | 567.58 | 571.99 | 550 | 555.13 | -1.10% | -6.1700 | 75,680 | | 3558 | 12 gru 2025 | 580.38 | 580.58 | 549.69 | 561.3 | -4.03% | -23.5500 | 90,849 | | 3557 | 11 gru 2025 | 580.28 | 587.6999 | 563.7401 | 584.85 | +0.10% | +0.6100 | 104,756 | | 3556 | 10 gru 2025 | 585.84 | 595 | 571.6801 | 584.24 | +0.07% | +0.3900 | 109,056 | | 3555 | 9 gru 2025 | 580 | 587 | 577.28 | 583.85 | +0.37% | +2.1800 | 49,667 | | 3554 | 8 gru 2025 | 587.01 | 594.99 | 575 | 581.67 | +0.65% | +3.7500 | 92,900 | | 3553 | 5 gru 2025 | 561.19 | 579.71 | 561 | 577.92 | +1.66% | +9.4400 | 79,475 | | 3552 | 4 gru 2025 | 561.95 | 579.6399 | 551.07 | 568.48 | +0.85% | +4.7800 | 120,914 | | 3551 | 3 gru 2025 | 555.37 | 563.87 | 540.17 | 563.7 | +0.73% | +4.1000 | 109,794 | | 3550 | 2 gru 2025 | 570.75 | 579.92 | 549.0001 | 559.6 | -0.94% | -5.3200 | 205,527 | | 3549 | 1 gru 2025 | 567.95 | 574.9 | 555.5301 | 564.92 | -3.12% | -18.1700 | 152,678 | | 3548 | 28 lis 2025 | 575.71 | 583.85 | 572 | 583.09 | +1.42% | +8.1700 | 63,424 | | 3547 | 26 lis 2025 | 572.235 | 585.9444 | 568.83 | 574.92 | +0.72% | +4.1100 | 106,806 | | 3546 | 25 lis 2025 | 557.925 | 573.9999 | 548 | 570.81 | +2.59% | +14.4100 | 115,357 | | 3545 | 24 lis 2025 | 534.94 | 560.01 | 530.5 | 556.4 | +4.86% | +25.7800 | 108,499 | | 3544 | 21 lis 2025 | 516 | 534.85 | 505.7301 | 530.62 | +2.95% | +15.1800 | 296,731 | | 3543 | 20 lis 2025 | 551.68 | 559.53 | 509.71 | 515.44 | -3.67% | -19.6300 | 131,357 | | 3542 | 19 lis 2025 | 535.34 | 553.48 | 532.04 | 535.07 | +0.56% | +2.9700 | 152,151 | | 3541 | 18 lis 2025 | 537.23 | 549.5 | 527 | 532.1 | -1.74% | -9.4000 | 159,577 | | 3540 | 17 lis 2025 | 558.7 | 565.66 | 536.625 | 541.5 | -3.05% | -17.0600 | 167,788 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych UI.US
W polu podawania nazwy tikera wpisz "d:ui.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|