Italia markets close in 1 hour 54 minutes

Univar Solutions Inc. (UNVR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,75+0,12 (+0,45%)
Al 09:34AM EDT. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 202227,1026,7526,7526,7526,759.145
17 ago 202227,1027,2226,5026,6326,63647.200
16 ago 202226,8327,5926,8127,5427,541.460.400
15 ago 202226,4027,0126,4027,0027,00788.900
12 ago 202226,3026,8526,2926,8126,81626.400
11 ago 202227,0827,1026,3626,3626,361.190.000
10 ago 202226,1426,5026,0526,0926,091.256.400
09 ago 202225,7225,9025,4625,5925,59726.200
08 ago 202226,0026,1925,7525,8325,83813.200
05 ago 202225,3725,9225,1525,7525,751.051.700
04 ago 202225,7325,8025,4425,4525,451.272.900
03 ago 202225,4825,9725,2225,7125,711.904.000
02 ago 202226,6427,0025,2025,3425,342.129.600
01 ago 202226,7727,3626,3227,0627,061.664.700
29 lug 202226,7127,1026,5927,0427,042.000.200
28 lug 202226,2626,5825,9826,5226,521.303.900
27 lug 202225,8426,3225,7226,1526,15791.700
26 lug 202225,6726,0225,5725,6825,68876.700
25 lug 202225,6926,0025,4025,8725,87687.600
22 lug 202225,8526,0125,1825,3525,35550.100
21 lug 202225,2125,7025,0525,7025,70741.400
20 lug 202224,9725,5624,8225,5025,501.043.900
19 lug 202224,3125,0824,2825,0525,051.002.900
18 lug 202224,2924,4723,8023,9023,90788.700
15 lug 202223,7223,9123,3223,8423,84553.300
14 lug 202223,3823,5022,7423,3223,321.106.200
13 lug 202223,6124,1523,3423,8623,861.208.200
12 lug 202223,9324,5323,8023,9423,94908.500
11 lug 202223,9524,3123,7724,0524,05753.700
08 lug 202224,4224,5423,8024,3124,311.273.500
07 lug 202224,2324,5823,9924,3324,332.141.900
06 lug 202223,5824,0023,0523,8523,851.968.600
05 lug 202224,1224,2623,0323,5823,582.578.800
01 lug 202224,7525,1924,2324,7424,741.953.200
30 giu 202224,9625,3824,5924,8724,871.226.400
29 giu 202225,7225,9024,9925,3525,351.774.400
28 giu 202225,9726,3325,4825,7425,742.364.900
27 giu 202225,3526,2425,2525,7625,761.338.000
24 giu 202224,8725,5824,7525,3225,323.742.000
23 giu 202226,1326,3924,5424,6724,672.337.000
22 giu 202225,7826,4225,5826,1326,132.704.600
21 giu 202227,1927,3626,3626,4126,412.620.000
17 giu 202227,5227,8126,5526,7426,743.440.600
16 giu 202228,9229,1527,4227,5927,592.847.700
15 giu 202230,0730,6129,3629,8429,842.267.700
14 giu 202228,6829,7828,5829,4729,473.007.700
13 giu 202229,8329,8428,2628,4728,472.136.300
10 giu 202230,9031,4030,4130,4830,482.013.600
09 giu 202231,8131,8931,4431,5331,531.323.700
08 giu 202232,0432,0431,4731,7831,781.723.800
07 giu 202231,9032,5831,6932,3532,351.518.700
06 giu 202231,6432,3731,5132,2132,211.021.300
03 giu 202232,0032,1531,4231,5831,581.003.800
02 giu 202230,8032,0030,7332,0032,001.962.700
01 giu 202230,9631,1930,1530,6230,621.134.600
31 mag 202230,7930,9730,4830,7230,72748.700
27 mag 202230,1731,2530,1731,1931,191.060.800
26 mag 202229,9730,3129,7630,0530,05915.100
25 mag 202229,1429,5829,0029,5029,501.444.900
24 mag 202228,5528,9828,4628,7428,741.155.400
23 mag 202228,8129,0228,5028,8328,83920.500
20 mag 202229,0029,0527,8828,4928,49810.900
19 mag 202227,9428,8027,8528,4928,491.049.200
18 mag 202228,7529,3828,2228,3428,34875.500
17 mag 202228,7429,1828,6129,0329,031.835.600
16 mag 202228,3628,8327,9928,0928,091.012.300
13 mag 202227,7228,8227,5528,5228,521.255.500
12 mag 202227,4827,5826,6027,1827,181.493.000
11 mag 202227,9829,3227,4327,7527,751.620.200
10 mag 202229,4730,6427,2627,6827,682.150.000
09 mag 202229,0629,4128,1528,3328,331.659.700
06 mag 202230,0630,5029,3129,7229,721.510.700
05 mag 202230,7030,8029,7830,2430,24762.000
04 mag 202230,3930,9429,6430,9330,93664.600
03 mag 202229,5030,4629,3730,3630,361.250.700
02 mag 202229,1829,6728,5829,4029,40830.300
29 apr 202229,4330,1129,0729,1229,121.073.700
28 apr 202230,0830,3128,8929,7429,74865.500
27 apr 202229,4929,9429,1929,7329,731.397.400
26 apr 202230,3930,7729,4629,4929,49947.500
25 apr 202230,1930,6629,4330,5930,591.413.400
22 apr 202231,4631,7930,5930,5930,592.160.300
21 apr 202232,1032,4931,6031,7731,771.009.600
20 apr 202231,8932,2431,8732,0232,02584.100
19 apr 202230,8331,6530,6431,5331,53606.200
18 apr 202230,8831,1430,3630,5930,59639.000
14 apr 202231,0831,3730,6130,8030,80607.100
13 apr 202230,1931,1430,1931,0631,061.181.400
12 apr 202230,3930,7929,9830,0930,091.018.200
11 apr 202230,1130,8229,9430,2230,22998.600
08 apr 202230,3730,7630,1730,2630,261.226.600
07 apr 202230,8630,9330,1730,3730,371.133.200
06 apr 202231,2231,3530,7430,7630,761.467.000
05 apr 202231,8332,0731,5831,6131,611.074.500
04 apr 202232,0032,4131,5331,9231,921.495.600
01 apr 202232,2532,6831,9932,1132,11977.200
31 mar 202232,1732,6332,1132,1432,141.141.000
30 mar 202233,1433,3032,0932,2832,281.079.900
29 mar 202233,1733,3432,7232,9532,952.805.100
28 mar 202233,1433,2832,6232,9032,901.483.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...