Italia markets close in 5 hours 13 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 mar 202233,7133,7933,0833,4033,40949.600
24 mar 202233,5533,6133,2733,5133,511.346.100
23 mar 202233,5033,6533,1133,4633,461.243.500
22 mar 202234,0034,0033,3433,7833,782.192.500
21 mar 202232,5332,7832,2032,4732,471.369.200
18 mar 202232,8932,8931,8632,5132,511.841.700
17 mar 202232,5133,1432,4133,0233,021.102.500
16 mar 202232,5033,3832,0132,6632,661.545.000
15 mar 202232,0932,5231,7732,1632,161.551.100
14 mar 202230,9732,0830,8631,8631,861.918.700
11 mar 202230,1030,8030,1030,6530,651.647.400
10 mar 202228,7029,9128,7029,8529,851.022.600
09 mar 202229,0729,9228,9629,5229,521.555.800
08 mar 202228,0628,7427,5828,0428,041.529.000
07 mar 202229,1829,3627,5427,6527,651.508.600
04 mar 202230,3630,4129,0929,2629,261.020.000
03 mar 202231,2831,3730,4630,8930,89631.700
02 mar 202230,1931,2030,1931,0931,09971.200
01 mar 202230,7430,9629,4829,8029,801.241.600
28 feb 202230,1631,0630,0130,7130,711.304.600
25 feb 202229,5030,7729,4630,4630,461.520.400
24 feb 202227,6428,5027,3128,4128,411.198.100
23 feb 202229,3729,5028,5128,5228,52817.600
22 feb 202229,2429,5528,8829,2329,23800.600
18 feb 202229,7230,3929,2729,3029,301.437.600
17 feb 202229,8530,1429,5429,6529,65625.500
16 feb 202229,3730,2629,3730,2130,211.130.300
15 feb 202228,7629,6928,5929,4929,491.448.500
14 feb 202228,8028,9628,0128,3028,30911.700
11 feb 202228,9129,4428,3928,6228,62746.800
10 feb 202228,8229,5028,8229,0829,081.456.100
09 feb 202228,6829,6228,6729,2329,231.228.800
08 feb 202227,6128,4827,3628,3728,37660.500
*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...