Universal Electronics Inc (UEIC)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-2,26%
|
12,30
|
11,87
|
12,38
|
12,10
|
17/07/2024 |
64.724 |
-2,26%
|
12,30
|
11,87
|
12,38
|
12,10
|
16/07/2024 |
67.863 |
3,34%
|
12,02
|
12,02
|
12,64
|
12,38
|
15/07/2024 |
50.201 |
-2,04%
|
12,30
|
11,94
|
12,54
|
11,98
|
12/07/2024 |
27.645 |
0,16%
|
12,35
|
12,22
|
12,60
|
12,26
|
11/07/2024 |
39.344 |
6,25%
|
11,55
|
11,42
|
12,24
|
12,24
|
10/07/2024 |
32.754 |
-0,78%
|
11,55
|
11,45
|
11,7701
|
11,52
|
09/07/2024 |
45.957 |
0,00%
|
11,52
|
11,30
|
11,61
|
11,61
|
08/07/2024 |
45.581 |
2,56%
|
11,29
|
11,1801
|
11,6199
|
11,61
|
05/07/2024 |
56.606 |
-2,16%
|
11,53
|
11,275
|
11,74
|
11,32
|
04/07/2024 |
19.421 |
3,77%
|
11,17
|
11,15
|
11,57
|
11,57
|
03/07/2024 |
18.703 |
3,41%
|
11,17
|
11,15
|
11,57
|
11,53
|
02/07/2024 |
28.771 |
-0,62%
|
11,16
|
10,975
|
11,17
|
11,15
|
01/07/2024 |
77.662 |
-3,44%
|
11,61
|
11,17
|
11,7899
|
11,22
|
28/06/2024 |
21.507 |
1,04%
|
11,45
|
11,42
|
11,7204
|
11,62
|
27/06/2024 |
37.662 |
1,05%
|
11,45
|
11,3264
|
11,6417
|
11,50
|
26/06/2024 |
37.377 |
0,00%
|
11,32
|
11,18
|
11,48
|
11,38
|
25/06/2024 |
17.612 |
0,80%
|
11,30
|
11,23
|
11,43
|
11,31
|
24/06/2024 |
27.586 |
-1,06%
|
11,23
|
11,10
|
11,31
|
11,22
|
21/06/2024 |
35.564 |
2,73%
|
11,37
|
10,9938
|
11,43
|
11,31
|
20/06/2024 |
39.068 |
0,09%
|
11,37
|
10,965
|
11,17
|
11,01
|
19/06/2024 |
54.971 |
-3,93%
|
11,37
|
11,00
|
11,6399
|
11,00
|
18/06/2024 |
40.393 |
-3,93%
|
11,37
|
11,00
|
11,6399
|
11,00
|
17/06/2024 |
44.882 |
-0,69%
|
11,40
|
11,32
|
11,65
|
11,45
|
14/06/2024 |
77.677 |
0,44%
|
11,40
|
11,00
|
11,53
|
11,53
|
13/06/2024 |
27.616 |
0,26%
|
11,45
|
11,305
|
11,56
|
11,48
|
12/06/2024 |
63.575 |
0,88%
|
11,50
|
11,35
|
11,72
|
11,45
|
11/06/2024 |
192.065 |
-5,34%
|
11,96
|
11,13
|
12,00
|
11,35
|
10/06/2024 |
37.492 |
2,30%
|
11,96
|
11,5492
|
12,20
|
11,99
|
07/06/2024 |
127.131 |
-2,25%
|
11,96
|
11,43
|
12,11
|
11,72
|
06/06/2024 |
88.040 |
-0,08%
|
11,72
|
11,8505
|
12,0499
|
11,99
|
05/06/2024 |
62.246 |
2,30%
|
11,72
|
11,505
|
12,08
|
12,00
|
04/06/2024 |
63.931 |
3,17%
|
11,35
|
11,265
|
11,73
|
11,73
|
03/06/2024 |
38.121 |
-0,44%
|
11,37
|
11,29
|
11,61
|
11,37
|
31/05/2024 |
48.593 |
0,35%
|
11,26
|
11,07
|
11,41
|
11,43
|
30/05/2024 |
53.624 |
7,86%
|
10,62
|
10,5848
|
11,41
|
11,39
|
29/05/2024 |
38.996 |
0,19%
|
10,50
|
10,385
|
10,76
|
10,53
|
28/05/2024 |
156.302 |
-14,69%
|
12,09
|
10,31
|
12,35
|
10,51
|
27/05/2024 |
0 |
0,49%
|
12,20
|
12,18
|
12,56
|
12,29
|
24/05/2024 |
19.476 |
0,49%
|
12,20
|
12,18
|
12,56
|
12,29
|
23/05/2024 |
18.373 |
0,58%
|
12,08
|
11,995
|
12,315
|
12,22
|
22/05/2024 |
54.204 |
4,34%
|
11,65
|
11,50
|
12,28
|
12,25
|
21/05/2024 |
88.903 |
0,17%
|
11,78
|
11,49
|
11,78
|
11,72
|
20/05/2024 |
48.270 |
0,17%
|
11,60
|
11,50
|
11,905
|
11,69
|
17/05/2024 |
38.706 |
-2,50%
|
11,88
|
11,65
|
12,105
|
11,70
|
16/05/2024 |
30.276 |
-3,22%
|
12,46
|
11,99
|
12,5399
|
12,02
|
15/05/2024 |
9.341 |
-0,48%
|
12,55
|
12,31
|
12,545
|
12,41
|
14/05/2024 |
27.597 |
-2,58%
|
12,85
|
12,34
|
12,88
|
12,47
|
13/05/2024 |
29.065 |
1,35%
|
12,60
|
12,60
|
13,14
|
12,80
|
10/05/2024 |
29.267 |
-5,96%
|
13,51
|
12,58
|
13,69
|
12,63
|
09/05/2024 |
47.651 |
-1,61%
|
13,78
|
13,35
|
14,065
|
13,43
|
08/05/2024 |
40.515 |
5,00%
|
12,92
|
12,0669
|
14,20
|
13,65
|
07/05/2024 |
60.623 |
3,50%
|
12,92
|
12,38
|
13,15
|
13,00
|
06/05/2024 |
82.987 |
11,94%
|
11,22
|
10,95
|
12,94
|
12,56
|
03/05/2024 |
43.238 |
0,27%
|
10,76
|
10,95
|
11,29
|
11,22
|
02/05/2024 |
19.831 |
2,29%
|
10,50
|
10,95
|
11,36
|
11,19
|
01/05/2024 |
18.434 |
-3,10%
|
10,50
|
10,95
|
11,285
|
10,94
|
30/04/2024 |
65.806 |
7,83%
|
10,50
|
10,35
|
11,30
|
11,29
|
29/04/2024 |
26.892 |
2,35%
|
10,21
|
10,2055
|
10,70
|
10,47
|
26/04/2024 |
20.993 |
5,36%
|
9,70
|
9,79
|
10,79
|
10,23
|
25/04/2024 |
26.508 |
-0,92%
|
9,70
|
9,4692
|
9,75
|
9,71
|
24/04/2024 |
14.137 |
0,62%
|
10,45
|
9,60
|
9,91
|
9,80
|
23/04/2024 |
22.663 |
0,00%
|
10,45
|
9,655
|
10,0099
|
9,74
|
22/04/2024 |
14.682 |
-3,37%
|
10,45
|
9,76
|
10,2099
|
9,74
|
19/04/2024 |
39.188 |
-1,27%
|
10,45
|
10,00
|
10,58
|
10,08
|
18/04/2024 |
26.772 |
-1,45%
|
10,45
|
10,00
|
10,30
|
10,21
|
17/04/2024 |
19.728 |
-0,77%
|
10,45
|
10,005
|
10,37
|
10,36
|
16/04/2024 |
44.391 |
2,55%
|
10,58
|
10,10
|
11,00
|
10,44
|
15/04/2024 |
25.918 |
2,11%
|
10,58
|
9,84
|
10,20
|
10,18
|
12/04/2024 |
30.366 |
-7,18%
|
10,58
|
9,80
|
10,4369
|
9,83
|
11/04/2024 |
33.350 |
0,01%
|
10,54
|
10,16
|
11,0403
|
10,571
|
10/04/2024 |
19.739 |
-0,28%
|
10,06
|
10,4301
|
11,0403
|
10,57
|
09/04/2024 |
35.127 |
4,95%
|
10,06
|
10,075
|
10,73
|
10,60
|
08/04/2024 |
39.866 |
0,00%
|
10,06
|
9,985
|
10,18
|
10,10
|
05/04/2024 |
10.479 |
0,90%
|
10,01
|
9,97
|
10,18
|
10,15
|
04/04/2024 |
20.501 |
0,20%
|
10,01
|
9,895
|
10,1699
|
10,06
|
03/04/2024 |
12.881 |
0,50%
|
10,00
|
9,9249
|
10,15
|
10,04
|
02/04/2024 |
35.940 |
-0,30%
|
10,11
|
9,78
|
10,24
|
9,99
|
01/04/2024 |
17.132 |
0,10%
|
10,11
|
9,96
|
10,19
|
10,02
|
28/03/2024 |
19.246 |
-1,19%
|
10,11
|
10,00
|
10,11
|
10,01
|
27/03/2024 |
27.921 |
1,30%
|
10,00
|
10,00
|
10,18
|
10,13
|
26/03/2024 |
30.256 |
-1,58%
|
10,16
|
9,86
|
10,20
|
10,00
|
25/03/2024 |
11.815 |
-0,30%
|
10,09
|
9,9045
|
10,31
|
10,03
|
22/03/2024 |
17.954 |
0,00%
|
10,05
|
9,77
|
10,18
|
10,06
|
21/03/2024 |
83.542 |
0,60%
|
9,85
|
9,98
|
10,19
|
10,06
|
20/03/2024 |
25.883 |
-0,60%
|
9,85
|
9,85
|
10,08
|
10,00
|
19/03/2024 |
24.200 |
4,79%
|
9,60
|
9,60
|
10,24
|
10,06
|
18/03/2024 |
20.570 |
1,05%
|
8,91
|
9,4554
|
9,7185
|
9,60
|
15/03/2024 |
53.813 |
4,33%
|
8,91
|
8,91
|
9,66
|
9,515
|
14/03/2024 |
34.745 |
5,43%
|
8,61
|
8,61
|
9,00
|
9,12
|
13/03/2024 |
15.553 |
1,05%
|
8,52
|
8,545
|
8,71
|
8,65
|
12/03/2024 |
28.381 |
4,26%
|
8,24
|
8,19
|
8,69
|
8,56
|
11/03/2024 |
46.684 |
-4,42%
|
8,48
|
8,21
|
8,8906
|
8,21
|
08/03/2024 |
38.300 |
1,54%
|
8,57
|
8,36
|
8,9392
|
8,59
|
07/03/2024 |
26.411 |
2,55%
|
8,59
|
8,29
|
8,68
|
8,46
|
06/03/2024 |
23.356 |
-3,06%
|
8,59
|
8,225
|
8,75
|
8,23
|
05/03/2024 |
19.032 |
-1,51%
|
8,62
|
8,48
|
8,845
|
8,49
|
04/03/2024 |
52.364 |
-0,46%
|
8,66
|
8,46
|
8,9599
|
8,62
|
01/03/2024 |
22.536 |
-0,46%
|
8,75
|
8,62
|
8,9899
|
8,75
|
29/02/2024 |
15.185 |
3,41%
|
8,58
|
8,61
|
8,75
|
8,79
|