Univar Solutions Inc. (UNVR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

24,74

-0,13

(-0,52%)

Alla chiusura: 04:00PM EDT

24,63

-0,11

(-0,46%)

Dopo ore:

04:28PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	24,75	25,19	24,23	24,74	24,74	1.953.200
30 giu 2022	24,96	25,38	24,59	24,87	24,87	1.226.400
29 giu 2022	25,72	25,90	24,99	25,35	25,35	1.774.400
28 giu 2022	25,97	26,33	25,48	25,74	25,74	2.364.900
27 giu 2022	25,35	26,24	25,25	25,76	25,76	1.338.000
24 giu 2022	24,87	25,58	24,75	25,32	25,32	3.742.000
23 giu 2022	26,13	26,39	24,54	24,67	24,67	2.337.000
22 giu 2022	25,78	26,42	25,58	26,13	26,13	2.704.600
21 giu 2022	27,19	27,36	26,36	26,41	26,41	2.620.000
17 giu 2022	27,52	27,81	26,55	26,74	26,74	3.440.600
16 giu 2022	28,92	29,15	27,42	27,59	27,59	2.847.700
15 giu 2022	30,07	30,61	29,36	29,84	29,84	2.267.700
14 giu 2022	28,68	29,78	28,58	29,47	29,47	3.007.700
13 giu 2022	29,83	29,84	28,26	28,47	28,47	2.136.300
10 giu 2022	30,90	31,40	30,41	30,48	30,48	2.013.600
09 giu 2022	31,81	31,89	31,44	31,53	31,53	1.323.700
08 giu 2022	32,04	32,04	31,47	31,78	31,78	1.723.800
07 giu 2022	31,90	32,58	31,69	32,35	32,35	1.518.700
06 giu 2022	31,64	32,37	31,51	32,21	32,21	1.021.300
03 giu 2022	32,00	32,15	31,42	31,58	31,58	1.003.800
02 giu 2022	30,80	32,00	30,73	32,00	32,00	1.962.700
01 giu 2022	30,96	31,19	30,15	30,62	30,62	1.134.600
31 mag 2022	30,79	30,97	30,48	30,72	30,72	748.700
27 mag 2022	30,17	31,25	30,17	31,19	31,19	1.060.800
26 mag 2022	29,97	30,31	29,76	30,05	30,05	915.100
25 mag 2022	29,14	29,58	29,00	29,50	29,50	1.444.900
24 mag 2022	28,55	28,98	28,46	28,74	28,74	1.155.400
23 mag 2022	28,81	29,02	28,50	28,83	28,83	920.500
20 mag 2022	29,00	29,05	27,88	28,49	28,49	810.900
19 mag 2022	27,94	28,80	27,85	28,49	28,49	1.049.200
18 mag 2022	28,75	29,38	28,22	28,34	28,34	875.500
17 mag 2022	28,74	29,18	28,61	29,03	29,03	1.835.600
16 mag 2022	28,36	28,83	27,99	28,09	28,09	1.012.300
13 mag 2022	27,72	28,82	27,55	28,52	28,52	1.255.500
12 mag 2022	27,48	27,58	26,60	27,18	27,18	1.493.000
11 mag 2022	27,98	29,32	27,43	27,75	27,75	1.620.200
10 mag 2022	29,47	30,64	27,26	27,68	27,68	2.150.000
09 mag 2022	29,06	29,41	28,15	28,33	28,33	1.659.700
06 mag 2022	30,06	30,50	29,31	29,72	29,72	1.510.700
05 mag 2022	30,70	30,80	29,78	30,24	30,24	762.000
04 mag 2022	30,39	30,94	29,64	30,93	30,93	664.600
03 mag 2022	29,50	30,46	29,37	30,36	30,36	1.250.700
02 mag 2022	29,18	29,67	28,58	29,40	29,40	830.300
29 apr 2022	29,43	30,11	29,07	29,12	29,12	1.073.700
28 apr 2022	30,08	30,31	28,89	29,74	29,74	865.500
27 apr 2022	29,49	29,94	29,19	29,73	29,73	1.397.400
26 apr 2022	30,39	30,77	29,46	29,49	29,49	947.500
25 apr 2022	30,19	30,66	29,43	30,59	30,59	1.413.400
22 apr 2022	31,46	31,79	30,59	30,59	30,59	2.160.300
21 apr 2022	32,10	32,49	31,60	31,77	31,77	1.009.600
20 apr 2022	31,89	32,24	31,87	32,02	32,02	584.100
19 apr 2022	30,83	31,65	30,64	31,53	31,53	606.200
18 apr 2022	30,88	31,14	30,36	30,59	30,59	639.000
14 apr 2022	31,08	31,37	30,61	30,80	30,80	607.100
13 apr 2022	30,19	31,14	30,19	31,06	31,06	1.181.400
12 apr 2022	30,39	30,79	29,98	30,09	30,09	1.018.200
11 apr 2022	30,11	30,82	29,94	30,22	30,22	998.600
08 apr 2022	30,37	30,76	30,17	30,26	30,26	1.226.600
07 apr 2022	30,86	30,93	30,17	30,37	30,37	1.133.200
06 apr 2022	31,22	31,35	30,74	30,76	30,76	1.467.000
05 apr 2022	31,83	32,07	31,58	31,61	31,61	1.074.500
04 apr 2022	32,00	32,41	31,53	31,92	31,92	1.495.600
01 apr 2022	32,25	32,68	31,99	32,11	32,11	977.200
31 mar 2022	32,17	32,63	32,11	32,14	32,14	1.141.000
30 mar 2022	33,14	33,30	32,09	32,28	32,28	1.079.900
29 mar 2022	33,17	33,34	32,72	32,95	32,95	2.805.100
28 mar 2022	33,14	33,28	32,62	32,90	32,90	1.483.000
25 mar 2022	33,71	33,79	33,08	33,40	33,40	949.600
24 mar 2022	33,55	33,61	33,27	33,51	33,51	1.346.100
23 mar 2022	33,50	33,65	33,11	33,46	33,46	1.243.500
22 mar 2022	34,00	34,00	33,34	33,78	33,78	2.192.500
21 mar 2022	32,53	32,78	32,20	32,47	32,47	1.369.200
18 mar 2022	32,89	32,89	31,86	32,51	32,51	1.841.700
17 mar 2022	32,51	33,14	32,41	33,02	33,02	1.102.500
16 mar 2022	32,50	33,38	32,01	32,66	32,66	1.545.000
15 mar 2022	32,09	32,52	31,77	32,16	32,16	1.551.100
14 mar 2022	30,97	32,08	30,86	31,86	31,86	1.918.700
11 mar 2022	30,10	30,80	30,10	30,65	30,65	1.647.400
10 mar 2022	28,70	29,91	28,70	29,85	29,85	1.022.600
09 mar 2022	29,07	29,92	28,96	29,52	29,52	1.555.800
08 mar 2022	28,06	28,74	27,58	28,04	28,04	1.529.000
07 mar 2022	29,18	29,36	27,54	27,65	27,65	1.508.600
04 mar 2022	30,36	30,41	29,09	29,26	29,26	1.020.000
03 mar 2022	31,28	31,37	30,46	30,89	30,89	631.700
02 mar 2022	30,19	31,20	30,19	31,09	31,09	971.200
01 mar 2022	30,74	30,96	29,48	29,80	29,80	1.241.600
28 feb 2022	30,16	31,06	30,01	30,71	30,71	1.304.600
25 feb 2022	29,50	30,77	29,46	30,46	30,46	1.520.400
24 feb 2022	27,64	28,50	27,31	28,41	28,41	1.198.100
23 feb 2022	29,37	29,50	28,51	28,52	28,52	817.600
22 feb 2022	29,24	29,55	28,88	29,23	29,23	800.600
18 feb 2022	29,72	30,39	29,27	29,30	29,30	1.437.600
17 feb 2022	29,85	30,14	29,54	29,65	29,65	625.500
16 feb 2022	29,37	30,26	29,37	30,21	30,21	1.130.300
15 feb 2022	28,76	29,69	28,59	29,49	29,49	1.448.500
14 feb 2022	28,80	28,96	28,01	28,30	28,30	911.700
11 feb 2022	28,91	29,44	28,39	28,62	28,62	746.800
10 feb 2022	28,82	29,50	28,82	29,08	29,08	1.456.100
09 feb 2022	28,68	29,62	28,67	29,23	29,23	1.228.800
08 feb 2022	27,61	28,48	27,36	28,37	28,37	660.500
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...

FTSE MIB21.204,03-139,90(-0,66%)

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22526.423,47+269,66(+1,03%)

Petrolio108,76+0,33(+0,30%)

BTC-EUR19.200,46+217,12(+1,14%)

Univar Solutions Inc. (UNVR)

FTSE MIB
21.204,03
-139,90(-0,66%)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
26.423,47
+269,66(+1,03%)

Petrolio
108,76
+0,33(+0,30%)

BTC-EUR
19.200,46
+217,12(+1,14%)