Univar Solutions Inc. (UNVR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:34AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 nov 2022 | 32,39 | 32,87 | 32,24 | 32,69 | 32,69 | 525.231 |
| 28 nov 2022 | 33,55 | 33,58 | 31,95 | 32,39 | 32,39 | 7.300.600 |
| 25 nov 2022 | 31,02 | 32,05 | 30,86 | 31,00 | 31,00 | 1.704.200 |
| 23 nov 2022 | 29,81 | 31,31 | 29,81 | 31,02 | 31,02 | 2.673.000 |
| 22 nov 2022 | 29,12 | 30,05 | 29,12 | 29,97 | 29,97 | 1.491.500 |
| 21 nov 2022 | 28,32 | 28,95 | 28,22 | 28,92 | 28,92 | 1.391.200 |
| 18 nov 2022 | 28,94 | 29,23 | 28,24 | 28,54 | 28,54 | 870.900 |
| 17 nov 2022 | 28,37 | 28,65 | 28,09 | 28,64 | 28,64 | 831.700 |
| 16 nov 2022 | 29,16 | 29,24 | 28,64 | 28,82 | 28,82 | 1.162.700 |
| 15 nov 2022 | 29,85 | 29,86 | 29,07 | 29,35 | 29,35 | 1.268.000 |
| 14 nov 2022 | 29,26 | 30,05 | 29,17 | 29,20 | 29,20 | 2.328.900 |
| 11 nov 2022 | 29,49 | 30,21 | 29,30 | 29,50 | 29,50 | 1.855.700 |
| 10 nov 2022 | 28,89 | 29,35 | 28,80 | 29,27 | 29,27 | 1.570.000 |
| 09 nov 2022 | 28,32 | 28,67 | 27,70 | 27,72 | 27,72 | 1.319.000 |
| 08 nov 2022 | 28,43 | 28,92 | 28,30 | 28,70 | 28,70 | 1.216.300 |
| 07 nov 2022 | 28,28 | 28,75 | 28,11 | 28,45 | 28,45 | 1.898.900 |
| 04 nov 2022 | 27,46 | 28,40 | 27,40 | 28,10 | 28,10 | 1.679.300 |
| 03 nov 2022 | 26,50 | 27,21 | 25,89 | 26,92 | 26,92 | 1.653.100 |
| 02 nov 2022 | 27,40 | 28,02 | 26,94 | 26,95 | 26,95 | 2.928.600 |
| 01 nov 2022 | 25,78 | 26,08 | 25,52 | 25,99 | 25,99 | 1.021.800 |
| 31 ott 2022 | 25,45 | 25,76 | 25,45 | 25,48 | 25,48 | 1.139.400 |
| 28 ott 2022 | 25,27 | 25,77 | 25,09 | 25,67 | 25,67 | 1.259.700 |
| 27 ott 2022 | 25,39 | 25,64 | 25,12 | 25,18 | 25,18 | 1.009.700 |
| 26 ott 2022 | 25,33 | 25,59 | 25,11 | 25,18 | 25,18 | 1.041.700 |
| 25 ott 2022 | 24,48 | 25,31 | 24,48 | 25,10 | 25,10 | 1.153.900 |
| 24 ott 2022 | 24,87 | 24,96 | 24,50 | 24,65 | 24,65 | 489.200 |
| 21 ott 2022 | 24,07 | 24,81 | 23,82 | 24,64 | 24,64 | 771.900 |
| 20 ott 2022 | 24,32 | 24,60 | 23,68 | 23,90 | 23,90 | 932.500 |
| 19 ott 2022 | 24,38 | 24,58 | 24,11 | 24,26 | 24,26 | 962.300 |
| 18 ott 2022 | 24,69 | 25,06 | 24,27 | 24,57 | 24,57 | 722.100 |
| 17 ott 2022 | 23,99 | 24,31 | 23,75 | 24,08 | 24,08 | 843.200 |
| 14 ott 2022 | 24,03 | 24,31 | 23,47 | 23,54 | 23,54 | 1.470.700 |
| 13 ott 2022 | 22,72 | 24,10 | 22,65 | 23,79 | 23,79 | 1.355.300 |
| 12 ott 2022 | 23,20 | 23,55 | 22,84 | 23,31 | 23,31 | 1.157.800 |
| 11 ott 2022 | 23,58 | 23,85 | 23,08 | 23,12 | 23,12 | 1.857.600 |
| 10 ott 2022 | 23,75 | 24,05 | 23,47 | 23,83 | 23,83 | 1.394.600 |
| 07 ott 2022 | 23,68 | 23,79 | 23,26 | 23,55 | 23,55 | 1.430.100 |
| 06 ott 2022 | 24,16 | 24,39 | 23,90 | 23,94 | 23,94 | 706.400 |
| 05 ott 2022 | 23,94 | 24,41 | 23,84 | 24,28 | 24,28 | 1.232.400 |
| 04 ott 2022 | 24,02 | 24,57 | 24,02 | 24,41 | 24,41 | 1.553.600 |
| 03 ott 2022 | 23,14 | 23,67 | 22,92 | 23,49 | 23,49 | 1.746.000 |
| 30 set 2022 | 22,71 | 23,15 | 22,48 | 22,74 | 22,74 | 1.264.200 |
| 29 set 2022 | 22,63 | 22,63 | 22,25 | 22,61 | 22,61 | 1.324.500 |
| 28 set 2022 | 21,87 | 23,15 | 21,70 | 23,01 | 23,01 | 1.518.900 |
| 27 set 2022 | 22,36 | 22,56 | 21,49 | 21,72 | 21,72 | 1.958.700 |
| 26 set 2022 | 22,27 | 22,70 | 22,00 | 22,13 | 22,13 | 2.324.400 |
| 23 set 2022 | 22,51 | 22,71 | 22,01 | 22,52 | 22,52 | 1.873.700 |
| 22 set 2022 | 23,74 | 23,74 | 22,93 | 22,99 | 22,99 | 1.272.500 |
| 21 set 2022 | 24,32 | 24,50 | 23,59 | 23,64 | 23,64 | 1.336.200 |
| 20 set 2022 | 23,96 | 24,26 | 23,66 | 24,12 | 24,12 | 1.316.900 |
| 19 set 2022 | 23,37 | 24,44 | 23,37 | 24,34 | 24,34 | 1.373.000 |
| 16 set 2022 | 24,26 | 24,29 | 23,54 | 23,69 | 23,69 | 3.516.800 |
| 15 set 2022 | 24,97 | 25,37 | 24,68 | 24,74 | 24,74 | 931.800 |
| 14 set 2022 | 25,40 | 25,48 | 24,91 | 25,24 | 25,24 | 1.173.000 |
| 13 set 2022 | 25,78 | 26,07 | 25,42 | 25,51 | 25,51 | 971.100 |
| 12 set 2022 | 26,58 | 27,02 | 26,38 | 26,47 | 26,47 | 922.900 |
| 09 set 2022 | 26,06 | 26,52 | 26,03 | 26,32 | 26,32 | 740.300 |
| 08 set 2022 | 25,20 | 25,94 | 24,88 | 25,77 | 25,77 | 968.500 |
| 07 set 2022 | 24,65 | 25,57 | 24,52 | 25,57 | 25,57 | 1.007.700 |
| 06 set 2022 | 24,99 | 25,09 | 24,58 | 24,85 | 24,85 | 1.125.000 |
| 02 set 2022 | 25,27 | 25,52 | 24,68 | 24,73 | 24,73 | 854.500 |
| 01 set 2022 | 24,83 | 24,99 | 24,34 | 24,84 | 24,84 | 1.091.500 |
| 31 ago 2022 | 25,48 | 25,78 | 24,98 | 25,22 | 25,22 | 940.600 |
| 30 ago 2022 | 26,10 | 26,19 | 25,39 | 25,52 | 25,52 | 869.200 |
| 29 ago 2022 | 25,62 | 26,21 | 25,50 | 26,00 | 26,00 | 560.000 |
| 26 ago 2022 | 26,87 | 26,91 | 25,88 | 25,91 | 25,91 | 684.200 |
| 25 ago 2022 | 26,43 | 27,12 | 26,40 | 26,91 | 26,91 | 503.300 |
| 24 ago 2022 | 26,21 | 26,66 | 26,17 | 26,25 | 26,25 | 579.100 |
| 23 ago 2022 | 26,01 | 26,68 | 26,01 | 26,36 | 26,36 | 803.300 |
| 22 ago 2022 | 25,98 | 26,09 | 25,70 | 26,00 | 26,00 | 614.900 |
| 19 ago 2022 | 26,95 | 26,95 | 26,32 | 26,53 | 26,53 | 866.200 |
| 18 ago 2022 | 26,70 | 27,49 | 26,58 | 27,23 | 27,23 | 1.220.300 |
| 17 ago 2022 | 27,10 | 27,22 | 26,50 | 26,63 | 26,63 | 647.500 |
| 16 ago 2022 | 26,83 | 27,59 | 26,81 | 27,54 | 27,54 | 1.460.400 |
| 15 ago 2022 | 26,40 | 27,01 | 26,40 | 27,00 | 27,00 | 788.900 |
| 12 ago 2022 | 26,30 | 26,85 | 26,29 | 26,81 | 26,81 | 626.400 |
| 11 ago 2022 | 27,08 | 27,10 | 26,36 | 26,36 | 26,36 | 1.190.000 |
| 10 ago 2022 | 26,14 | 26,50 | 26,05 | 26,09 | 26,09 | 1.256.400 |
| 09 ago 2022 | 25,72 | 25,90 | 25,46 | 25,59 | 25,59 | 726.200 |
| 08 ago 2022 | 26,00 | 26,19 | 25,75 | 25,83 | 25,83 | 813.200 |
| 05 ago 2022 | 25,37 | 25,92 | 25,15 | 25,75 | 25,75 | 1.051.700 |
| 04 ago 2022 | 25,73 | 25,80 | 25,44 | 25,45 | 25,45 | 1.272.900 |
| 03 ago 2022 | 25,48 | 25,97 | 25,22 | 25,71 | 25,71 | 1.904.000 |
| 02 ago 2022 | 26,64 | 27,00 | 25,20 | 25,34 | 25,34 | 2.129.600 |
| 01 ago 2022 | 26,77 | 27,36 | 26,32 | 27,06 | 27,06 | 1.664.700 |
| 29 lug 2022 | 26,71 | 27,10 | 26,59 | 27,04 | 27,04 | 2.000.200 |
| 28 lug 2022 | 26,26 | 26,58 | 25,98 | 26,52 | 26,52 | 1.303.900 |
| 27 lug 2022 | 25,84 | 26,32 | 25,72 | 26,15 | 26,15 | 791.700 |
| 26 lug 2022 | 25,67 | 26,02 | 25,57 | 25,68 | 25,68 | 876.700 |
| 25 lug 2022 | 25,69 | 26,00 | 25,40 | 25,87 | 25,87 | 687.600 |
| 22 lug 2022 | 25,85 | 26,01 | 25,18 | 25,35 | 25,35 | 550.100 |
| 21 lug 2022 | 25,21 | 25,70 | 25,05 | 25,70 | 25,70 | 741.400 |
| 20 lug 2022 | 24,97 | 25,56 | 24,82 | 25,50 | 25,50 | 1.043.900 |
| 19 lug 2022 | 24,31 | 25,08 | 24,28 | 25,05 | 25,05 | 1.002.900 |
| 18 lug 2022 | 24,29 | 24,47 | 23,80 | 23,90 | 23,90 | 788.700 |
| 15 lug 2022 | 23,72 | 23,91 | 23,32 | 23,84 | 23,84 | 553.300 |
| 14 lug 2022 | 23,38 | 23,50 | 22,74 | 23,32 | 23,32 | 1.106.200 |
| 13 lug 2022 | 23,61 | 24,15 | 23,34 | 23,86 | 23,86 | 1.208.200 |
| 12 lug 2022 | 23,93 | 24,53 | 23,80 | 23,94 | 23,94 | 908.500 |
| 11 lug 2022 | 23,95 | 24,31 | 23,77 | 24,05 | 24,05 | 753.700 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
