Italia Markets open in 17 mins

Univar Solutions Inc. (UNVR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,67+0,04 (+0,12%)
Alla chiusura: 04:00PM EDT
34,67 0,00 (0,00%)
Dopo ore: 04:34PM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 2023------
21 mar 202334,6734,7034,5334,6734,677.672.500
20 mar 202334,6534,7434,6134,6334,637.183.000
17 mar 202334,6134,8934,5834,6834,689.557.600
16 mar 202334,6134,7734,5334,6734,6711.584.300
15 mar 202334,8735,0034,6734,7034,7023.623.800
14 mar 202335,0535,1834,9034,9134,9117.566.500
13 mar 202331,5731,9630,5931,1731,171.502.500
10 mar 202332,4932,4931,8532,0932,091.976.800
09 mar 202333,4933,5132,5532,5732,57857.600
08 mar 202334,0034,0333,3333,4233,421.109.500
07 mar 202334,7434,9734,0034,0234,021.007.000
06 mar 202335,3335,4434,7834,8634,861.238.300
03 mar 202335,5335,5835,0135,4435,44689.500
02 mar 202334,6135,2934,3535,2235,22611.400
01 mar 202334,6235,0734,3834,7834,78795.600
28 feb 202334,4634,8134,1834,7534,751.789.800
27 feb 202334,8635,0734,4234,4834,481.089.900
24 feb 202333,9234,7133,6634,6634,661.980.600
23 feb 202334,1834,7033,8234,3734,371.229.600
22 feb 202332,9834,0232,2233,5933,592.411.800
21 feb 202334,2034,3232,5032,6632,662.489.700
17 feb 202334,4535,0034,2334,6934,691.788.000
16 feb 202334,3334,9834,1434,5834,58799.200
15 feb 202334,3434,9234,2634,7834,78756.100
14 feb 202334,0834,7833,9334,7534,75699.800
13 feb 202333,5734,3333,3634,2434,24667.500
10 feb 202333,0733,7033,0433,5733,57872.300
09 feb 202334,7034,7532,9933,1233,122.444.900
08 feb 202335,2235,4734,9335,1135,11920.000
07 feb 202334,7435,5834,5835,4335,43916.800
06 feb 202334,8735,0134,5334,8634,86667.600
03 feb 202334,9035,6134,7635,1435,141.035.100
02 feb 202335,1435,5134,9535,2635,26898.500
01 feb 202334,3135,1534,3135,0335,03922.900
31 gen 202333,9634,5033,8234,4834,48819.200
30 gen 202333,8834,2933,7633,7733,77798.100
27 gen 202333,6834,3033,5634,2034,202.056.500
26 gen 202333,6034,0633,4033,8433,84912.600
25 gen 202332,7733,7732,7333,4433,44849.600
24 gen 202332,5233,2732,5233,0333,03539.800
23 gen 202332,2532,9632,1232,8132,81930.600
20 gen 202332,4232,8232,1832,5932,59786.300
19 gen 202332,3432,6232,0832,3732,37818.200
18 gen 202333,1933,4832,6032,6332,63908.600
17 gen 202333,2133,3532,8633,0033,00919.800
13 gen 202332,9533,4732,9233,3533,351.022.400
12 gen 202333,4733,5032,8833,1733,171.435.400
11 gen 202331,8434,3531,8433,2833,284.129.900
10 gen 202332,0132,7331,8932,5232,521.400.700
09 gen 202332,5932,7632,1732,1932,19900.900
06 gen 202331,8932,4431,8432,3332,33928.900
05 gen 202331,2831,7230,9731,4831,481.181.300
04 gen 202331,4632,0331,2131,5731,571.485.900
03 gen 202330,5031,6030,3231,4431,442.882.400
30 dic 202231,4831,8731,3731,8031,80880.600
29 dic 202231,5031,8131,4631,6731,67730.800
28 dic 202232,0132,2631,2831,2831,28569.500
27 dic 202231,8332,1031,7731,9931,99454.000
23 dic 202231,5631,8831,4631,7231,72519.100
22 dic 202231,7031,7331,1631,6331,631.069.600
21 dic 202231,7932,2031,6731,9731,97841.900
20 dic 202231,1931,7130,8831,4931,491.180.600
19 dic 202232,1632,3031,5031,5931,591.941.600
16 dic 202231,8232,2831,5832,1432,142.994.200
15 dic 202232,5132,5532,0632,1432,142.086.500
14 dic 202233,4733,8632,9233,0033,001.574.500
13 dic 202233,7833,9032,8333,5633,561.840.800
12 dic 202232,7932,9832,4832,7432,744.475.500
09 dic 202233,3133,5632,6132,7532,752.725.700
08 dic 202233,8834,2533,3233,4033,401.681.000
07 dic 202232,6933,5832,4833,5433,542.392.800
06 dic 202233,6933,8332,5032,8232,822.186.500
05 dic 202234,2034,5333,6033,6933,691.445.400
02 dic 202233,2234,5132,9134,3434,341.780.600
01 dic 202233,3433,8733,2333,5433,541.643.300
30 nov 202232,5533,1432,1033,1333,132.393.500
29 nov 202232,3933,1332,2332,8232,822.866.200
28 nov 202233,5533,5831,9532,3932,397.300.600
25 nov 202231,0232,0530,8631,0031,001.704.200
23 nov 202229,8131,3129,8131,0231,022.673.000
22 nov 202229,1230,0529,1229,9729,971.491.500
21 nov 202228,3228,9528,2228,9228,921.391.200
18 nov 202228,9429,2328,2428,5428,54870.900
17 nov 202228,3728,6528,0928,6428,64831.700
16 nov 202229,1629,2428,6428,8228,821.162.700
15 nov 202229,8529,8629,0729,3529,351.268.000
14 nov 202229,2630,0529,1729,2029,202.328.900
11 nov 202229,4930,2129,3029,5029,501.855.700
10 nov 202228,8929,3528,8029,2729,271.570.000
09 nov 202228,3228,6727,7027,7227,721.319.000
08 nov 202228,4328,9228,3028,7028,701.216.300
07 nov 202228,2828,7528,1128,4528,451.898.900
04 nov 202227,4628,4027,4028,1028,101.679.300
03 nov 202226,5027,2125,8926,9226,921.653.100
02 nov 202227,4028,0226,9426,9526,952.928.600
01 nov 202225,7826,0825,5225,9925,991.021.800
31 ott 202225,4525,7625,4525,4825,481.139.400
28 ott 202225,2725,7725,0925,6725,671.259.700
27 ott 202225,3925,6425,1225,1825,181.009.700
*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...