Italia markets open in 5 hours 7 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202227,4827,8227,1626,5826,58456.182
26 gen 202227,2727,8526,9327,2827,281.890.200
25 gen 202226,6427,2026,1726,9826,98827.900
24 gen 202226,2727,2526,0727,1827,18917.900
21 gen 202227,1127,4926,7026,9026,901.273.200
20 gen 202227,2828,0827,0427,2527,25877.700
19 gen 202228,2228,2227,2527,2827,28898.400
18 gen 202228,5728,7527,6327,9527,951.055.400
14 gen 202228,2029,0027,6829,0029,001.332.200
13 gen 202227,9628,3627,9528,1728,17676.100
12 gen 202227,9328,0927,6127,8427,84673.000
11 gen 202227,5327,8527,0927,8027,80957.100
10 gen 202227,8028,1027,2227,6727,67907.700
07 gen 202228,3928,5927,9728,0028,00620.700
06 gen 202228,3828,6228,1128,4928,49834.000
05 gen 202228,8128,9528,0528,1228,12786.000
04 gen 202228,5028,9528,2228,6928,69767.600
03 gen 202228,6928,8527,8128,0828,08631.300
31 dic 202128,0428,5127,9328,3528,35394.200
30 dic 202128,3128,5928,0228,1028,10507.100
29 dic 202128,1328,5128,0928,4428,44770.600
28 dic 202127,7028,2627,7028,1028,10646.800
27 dic 202127,5027,9227,2227,7727,77872.000
23 dic 202127,3727,5927,3527,4027,40656.000
22 dic 202126,9027,4426,8227,2527,25836.700
21 dic 202126,6326,9926,5826,7626,761.242.400
20 dic 202125,9526,3725,3026,2926,291.571.400
17 dic 202126,6926,9126,2226,4126,412.417.700
16 dic 202127,2127,7826,8126,8126,81965.900
15 dic 202126,9927,1326,4127,0527,051.208.100
14 dic 202126,8427,1126,6626,7726,77783.800
13 dic 202127,4727,6926,9026,9426,941.033.800
10 dic 202128,1928,3927,5627,7727,771.178.700
09 dic 202127,8028,2827,7427,9527,95980.700
08 dic 202128,1628,5628,0428,0428,04949.100
07 dic 202127,7628,6827,7628,2228,22817.600
06 dic 202126,7727,4126,5327,2927,293.323.800
03 dic 202126,8227,0326,0726,3226,32804.200
02 dic 202126,0126,8526,0126,6726,67938.800
01 dic 202126,6227,0925,8025,8025,801.124.100
30 nov 202126,7626,8325,9125,9125,91915.100
29 nov 202127,3427,4026,9227,0527,05894.500
26 nov 202127,2727,3326,4626,9926,99625.700
24 nov 202128,2428,4728,0328,1428,14583.400
23 nov 202128,4028,8028,3728,4928,49642.900
22 nov 202128,3228,6828,1128,4228,421.024.300
19 nov 202128,1828,4128,0428,0928,09487.500
18 nov 202129,2329,3028,3128,4528,45585.800
17 nov 202129,1629,4028,6929,0929,091.530.100
16 nov 202128,7829,3128,6329,1529,151.160.900
15 nov 202129,0029,2228,7828,9628,961.398.700
12 nov 202128,5328,9828,3728,9028,90741.500
11 nov 202128,2428,6728,2128,3428,34616.700
10 nov 202128,4428,6728,2428,2528,25775.200
09 nov 202128,7529,0028,4328,5228,52955.400
08 nov 202129,5229,7728,6828,7428,741.237.200
05 nov 202129,0829,4928,8929,1629,162.047.600
04 nov 202129,4329,4428,5928,6828,681.133.700
03 nov 202128,0929,6027,9829,2029,202.614.300
02 nov 202127,4028,5026,9827,9327,934.708.300
01 nov 202125,6526,5525,6526,1826,181.201.700
29 ott 202125,6825,8825,5125,5825,581.232.100
28 ott 202125,6025,8025,4025,7725,771.242.000
27 ott 202125,8725,9325,5325,5425,541.382.100
26 ott 202126,0826,2125,9326,0226,02518.800
25 ott 202125,9626,2225,8026,0426,04360.700
22 ott 202125,7925,9725,6825,8125,81525.700
21 ott 202125,9125,9825,6325,7525,75576.500
20 ott 202125,6426,0725,6125,9925,99242.700
19 ott 202125,9226,0225,6625,7525,75266.000
18 ott 202125,5825,8025,4025,7925,79673.800
15 ott 202126,3726,4425,7325,7425,74575.300
14 ott 202125,8226,1225,6326,1126,11745.500
13 ott 202125,5125,7225,1525,5125,51575.500
12 ott 202125,2625,4525,1825,4525,45367.900
11 ott 202125,4325,5825,1925,2425,24336.700
08 ott 202125,0825,5924,9825,3025,30647.200
07 ott 202124,8225,2424,6425,1025,10860.600
06 ott 202124,4424,5924,1024,5824,58618.900
05 ott 202124,7024,9224,4624,8424,84931.800
04 ott 202124,6024,9824,4224,4924,491.483.300
01 ott 202123,8224,7523,8224,5124,51729.100
30 set 202124,2124,3623,7623,8223,82899.700
29 set 202124,1224,2823,6224,1724,17926.100
28 set 202124,5524,7123,9924,0324,031.112.400
27 set 202124,0724,8624,0424,4524,451.387.300
24 set 202123,5024,0223,4323,9223,921.079.700
23 set 202123,3723,7423,2023,6023,60796.100
22 set 202123,2923,5023,0823,2123,21802.200
21 set 202122,7023,1022,5323,0023,001.087.000
20 set 202121,8422,2121,5622,0522,05739.500
17 set 202122,8122,9922,4122,4922,491.941.900
16 set 202122,8923,0922,7722,9422,94883.700
15 set 202122,6422,9822,6422,8822,88702.400
14 set 202122,8822,9822,2922,6222,62879.800
13 set 202122,6722,9622,5922,7422,74577.900
10 set 202123,1123,2122,5122,5122,51374.000
09 set 202122,9023,2222,8422,8622,86459.700
08 set 202123,1923,3422,8622,9122,91394.500
07 set 202123,4723,6323,1823,2123,21590.900
*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...