Univar Solutions Inc. (UNVR)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

26,58

-0,70

(-2,57%)

Alla chiusura: 04:00PM EST

26,58

0,00

(0,00%)

Dopo ore:

04:03PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 gen 2022	27,48	27,82	27,16	26,58	26,58	456.182
26 gen 2022	27,27	27,85	26,93	27,28	27,28	1.890.200
25 gen 2022	26,64	27,20	26,17	26,98	26,98	827.900
24 gen 2022	26,27	27,25	26,07	27,18	27,18	917.900
21 gen 2022	27,11	27,49	26,70	26,90	26,90	1.273.200
20 gen 2022	27,28	28,08	27,04	27,25	27,25	877.700
19 gen 2022	28,22	28,22	27,25	27,28	27,28	898.400
18 gen 2022	28,57	28,75	27,63	27,95	27,95	1.055.400
14 gen 2022	28,20	29,00	27,68	29,00	29,00	1.332.200
13 gen 2022	27,96	28,36	27,95	28,17	28,17	676.100
12 gen 2022	27,93	28,09	27,61	27,84	27,84	673.000
11 gen 2022	27,53	27,85	27,09	27,80	27,80	957.100
10 gen 2022	27,80	28,10	27,22	27,67	27,67	907.700
07 gen 2022	28,39	28,59	27,97	28,00	28,00	620.700
06 gen 2022	28,38	28,62	28,11	28,49	28,49	834.000
05 gen 2022	28,81	28,95	28,05	28,12	28,12	786.000
04 gen 2022	28,50	28,95	28,22	28,69	28,69	767.600
03 gen 2022	28,69	28,85	27,81	28,08	28,08	631.300
31 dic 2021	28,04	28,51	27,93	28,35	28,35	394.200
30 dic 2021	28,31	28,59	28,02	28,10	28,10	507.100
29 dic 2021	28,13	28,51	28,09	28,44	28,44	770.600
28 dic 2021	27,70	28,26	27,70	28,10	28,10	646.800
27 dic 2021	27,50	27,92	27,22	27,77	27,77	872.000
23 dic 2021	27,37	27,59	27,35	27,40	27,40	656.000
22 dic 2021	26,90	27,44	26,82	27,25	27,25	836.700
21 dic 2021	26,63	26,99	26,58	26,76	26,76	1.242.400
20 dic 2021	25,95	26,37	25,30	26,29	26,29	1.571.400
17 dic 2021	26,69	26,91	26,22	26,41	26,41	2.417.700
16 dic 2021	27,21	27,78	26,81	26,81	26,81	965.900
15 dic 2021	26,99	27,13	26,41	27,05	27,05	1.208.100
14 dic 2021	26,84	27,11	26,66	26,77	26,77	783.800
13 dic 2021	27,47	27,69	26,90	26,94	26,94	1.033.800
10 dic 2021	28,19	28,39	27,56	27,77	27,77	1.178.700
09 dic 2021	27,80	28,28	27,74	27,95	27,95	980.700
08 dic 2021	28,16	28,56	28,04	28,04	28,04	949.100
07 dic 2021	27,76	28,68	27,76	28,22	28,22	817.600
06 dic 2021	26,77	27,41	26,53	27,29	27,29	3.323.800
03 dic 2021	26,82	27,03	26,07	26,32	26,32	804.200
02 dic 2021	26,01	26,85	26,01	26,67	26,67	938.800
01 dic 2021	26,62	27,09	25,80	25,80	25,80	1.124.100
30 nov 2021	26,76	26,83	25,91	25,91	25,91	915.100
29 nov 2021	27,34	27,40	26,92	27,05	27,05	894.500
26 nov 2021	27,27	27,33	26,46	26,99	26,99	625.700
24 nov 2021	28,24	28,47	28,03	28,14	28,14	583.400
23 nov 2021	28,40	28,80	28,37	28,49	28,49	642.900
22 nov 2021	28,32	28,68	28,11	28,42	28,42	1.024.300
19 nov 2021	28,18	28,41	28,04	28,09	28,09	487.500
18 nov 2021	29,23	29,30	28,31	28,45	28,45	585.800
17 nov 2021	29,16	29,40	28,69	29,09	29,09	1.530.100
16 nov 2021	28,78	29,31	28,63	29,15	29,15	1.160.900
15 nov 2021	29,00	29,22	28,78	28,96	28,96	1.398.700
12 nov 2021	28,53	28,98	28,37	28,90	28,90	741.500
11 nov 2021	28,24	28,67	28,21	28,34	28,34	616.700
10 nov 2021	28,44	28,67	28,24	28,25	28,25	775.200
09 nov 2021	28,75	29,00	28,43	28,52	28,52	955.400
08 nov 2021	29,52	29,77	28,68	28,74	28,74	1.237.200
05 nov 2021	29,08	29,49	28,89	29,16	29,16	2.047.600
04 nov 2021	29,43	29,44	28,59	28,68	28,68	1.133.700
03 nov 2021	28,09	29,60	27,98	29,20	29,20	2.614.300
02 nov 2021	27,40	28,50	26,98	27,93	27,93	4.708.300
01 nov 2021	25,65	26,55	25,65	26,18	26,18	1.201.700
29 ott 2021	25,68	25,88	25,51	25,58	25,58	1.232.100
28 ott 2021	25,60	25,80	25,40	25,77	25,77	1.242.000
27 ott 2021	25,87	25,93	25,53	25,54	25,54	1.382.100
26 ott 2021	26,08	26,21	25,93	26,02	26,02	518.800
25 ott 2021	25,96	26,22	25,80	26,04	26,04	360.700
22 ott 2021	25,79	25,97	25,68	25,81	25,81	525.700
21 ott 2021	25,91	25,98	25,63	25,75	25,75	576.500
20 ott 2021	25,64	26,07	25,61	25,99	25,99	242.700
19 ott 2021	25,92	26,02	25,66	25,75	25,75	266.000
18 ott 2021	25,58	25,80	25,40	25,79	25,79	673.800
15 ott 2021	26,37	26,44	25,73	25,74	25,74	575.300
14 ott 2021	25,82	26,12	25,63	26,11	26,11	745.500
13 ott 2021	25,51	25,72	25,15	25,51	25,51	575.500
12 ott 2021	25,26	25,45	25,18	25,45	25,45	367.900
11 ott 2021	25,43	25,58	25,19	25,24	25,24	336.700
08 ott 2021	25,08	25,59	24,98	25,30	25,30	647.200
07 ott 2021	24,82	25,24	24,64	25,10	25,10	860.600
06 ott 2021	24,44	24,59	24,10	24,58	24,58	618.900
05 ott 2021	24,70	24,92	24,46	24,84	24,84	931.800
04 ott 2021	24,60	24,98	24,42	24,49	24,49	1.483.300
01 ott 2021	23,82	24,75	23,82	24,51	24,51	729.100
30 set 2021	24,21	24,36	23,76	23,82	23,82	899.700
29 set 2021	24,12	24,28	23,62	24,17	24,17	926.100
28 set 2021	24,55	24,71	23,99	24,03	24,03	1.112.400
27 set 2021	24,07	24,86	24,04	24,45	24,45	1.387.300
24 set 2021	23,50	24,02	23,43	23,92	23,92	1.079.700
23 set 2021	23,37	23,74	23,20	23,60	23,60	796.100
22 set 2021	23,29	23,50	23,08	23,21	23,21	802.200
21 set 2021	22,70	23,10	22,53	23,00	23,00	1.087.000
20 set 2021	21,84	22,21	21,56	22,05	22,05	739.500
17 set 2021	22,81	22,99	22,41	22,49	22,49	1.941.900
16 set 2021	22,89	23,09	22,77	22,94	22,94	883.700
15 set 2021	22,64	22,98	22,64	22,88	22,88	702.400
14 set 2021	22,88	22,98	22,29	22,62	22,62	879.800
13 set 2021	22,67	22,96	22,59	22,74	22,74	577.900
10 set 2021	23,11	23,21	22,51	22,51	22,51	374.000
09 set 2021	22,90	23,22	22,84	22,86	22,86	459.700
08 set 2021	23,19	23,34	22,86	22,91	22,91	394.500
07 set 2021	23,47	23,63	23,18	23,21	23,21	590.900
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...

Dow Jones34.160,78-7,31(-0,02%)

Nasdaq 13.352,78-189,34(-1,40%)

Nikkei 22526.720,06+549,76(+2,10%)

EUR/USD1,1154+0,0007(+0,07%)

BTC-EUR33.069,05+566,87(+1,74%)

CMC Crypto 200833,46+13,95(+1,70%)

Univar Solutions Inc. (UNVR)

Dow Jones
34.160,78
-7,31(-0,02%)

Nasdaq
13.352,78
-189,34(-1,40%)

Nikkei 225
26.720,06
+549,76(+2,10%)

EUR/USD
1,1154
+0,0007(+0,07%)

BTC-EUR
33.069,05
+566,87(+1,74%)

CMC Crypto 200
833,46
+13,95(+1,70%)