Yahoo

Mail

Italia Markets open in 17 mins

Dow Jones
32.560,60
+316,02(+0,98%)
Nasdaq
11.860,11
+184,57(+1,58%)
Nikkei 225
27.466,61
+520,94(+1,93%)
EUR/USD
1,0765
-0,0007(-0,0646%)
BTC-EUR
26.154,33
+552,53(+2,16%)
CMC Crypto 200
613,90
+8,85(+1,46%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 mar 2023	-	-	-	-	-	-
21 mar 2023	34,67	34,70	34,53	34,67	34,67	7.672.500
20 mar 2023	34,65	34,74	34,61	34,63	34,63	7.183.000
17 mar 2023	34,61	34,89	34,58	34,68	34,68	9.557.600
16 mar 2023	34,61	34,77	34,53	34,67	34,67	11.584.300
15 mar 2023	34,87	35,00	34,67	34,70	34,70	23.623.800
14 mar 2023	35,05	35,18	34,90	34,91	34,91	17.566.500
13 mar 2023	31,57	31,96	30,59	31,17	31,17	1.502.500
10 mar 2023	32,49	32,49	31,85	32,09	32,09	1.976.800
09 mar 2023	33,49	33,51	32,55	32,57	32,57	857.600
08 mar 2023	34,00	34,03	33,33	33,42	33,42	1.109.500
07 mar 2023	34,74	34,97	34,00	34,02	34,02	1.007.000
06 mar 2023	35,33	35,44	34,78	34,86	34,86	1.238.300
03 mar 2023	35,53	35,58	35,01	35,44	35,44	689.500
02 mar 2023	34,61	35,29	34,35	35,22	35,22	611.400
01 mar 2023	34,62	35,07	34,38	34,78	34,78	795.600
28 feb 2023	34,46	34,81	34,18	34,75	34,75	1.789.800
27 feb 2023	34,86	35,07	34,42	34,48	34,48	1.089.900
24 feb 2023	33,92	34,71	33,66	34,66	34,66	1.980.600
23 feb 2023	34,18	34,70	33,82	34,37	34,37	1.229.600
22 feb 2023	32,98	34,02	32,22	33,59	33,59	2.411.800
21 feb 2023	34,20	34,32	32,50	32,66	32,66	2.489.700
17 feb 2023	34,45	35,00	34,23	34,69	34,69	1.788.000
16 feb 2023	34,33	34,98	34,14	34,58	34,58	799.200
15 feb 2023	34,34	34,92	34,26	34,78	34,78	756.100
14 feb 2023	34,08	34,78	33,93	34,75	34,75	699.800
13 feb 2023	33,57	34,33	33,36	34,24	34,24	667.500
10 feb 2023	33,07	33,70	33,04	33,57	33,57	872.300
09 feb 2023	34,70	34,75	32,99	33,12	33,12	2.444.900
08 feb 2023	35,22	35,47	34,93	35,11	35,11	920.000
07 feb 2023	34,74	35,58	34,58	35,43	35,43	916.800
06 feb 2023	34,87	35,01	34,53	34,86	34,86	667.600
03 feb 2023	34,90	35,61	34,76	35,14	35,14	1.035.100
02 feb 2023	35,14	35,51	34,95	35,26	35,26	898.500
01 feb 2023	34,31	35,15	34,31	35,03	35,03	922.900
31 gen 2023	33,96	34,50	33,82	34,48	34,48	819.200
30 gen 2023	33,88	34,29	33,76	33,77	33,77	798.100
27 gen 2023	33,68	34,30	33,56	34,20	34,20	2.056.500
26 gen 2023	33,60	34,06	33,40	33,84	33,84	912.600
25 gen 2023	32,77	33,77	32,73	33,44	33,44	849.600
24 gen 2023	32,52	33,27	32,52	33,03	33,03	539.800
23 gen 2023	32,25	32,96	32,12	32,81	32,81	930.600
20 gen 2023	32,42	32,82	32,18	32,59	32,59	786.300
19 gen 2023	32,34	32,62	32,08	32,37	32,37	818.200
18 gen 2023	33,19	33,48	32,60	32,63	32,63	908.600
17 gen 2023	33,21	33,35	32,86	33,00	33,00	919.800
13 gen 2023	32,95	33,47	32,92	33,35	33,35	1.022.400
12 gen 2023	33,47	33,50	32,88	33,17	33,17	1.435.400
11 gen 2023	31,84	34,35	31,84	33,28	33,28	4.129.900
10 gen 2023	32,01	32,73	31,89	32,52	32,52	1.400.700
09 gen 2023	32,59	32,76	32,17	32,19	32,19	900.900
06 gen 2023	31,89	32,44	31,84	32,33	32,33	928.900
05 gen 2023	31,28	31,72	30,97	31,48	31,48	1.181.300
04 gen 2023	31,46	32,03	31,21	31,57	31,57	1.485.900
03 gen 2023	30,50	31,60	30,32	31,44	31,44	2.882.400
30 dic 2022	31,48	31,87	31,37	31,80	31,80	880.600
29 dic 2022	31,50	31,81	31,46	31,67	31,67	730.800
28 dic 2022	32,01	32,26	31,28	31,28	31,28	569.500
27 dic 2022	31,83	32,10	31,77	31,99	31,99	454.000
23 dic 2022	31,56	31,88	31,46	31,72	31,72	519.100
22 dic 2022	31,70	31,73	31,16	31,63	31,63	1.069.600
21 dic 2022	31,79	32,20	31,67	31,97	31,97	841.900
20 dic 2022	31,19	31,71	30,88	31,49	31,49	1.180.600
19 dic 2022	32,16	32,30	31,50	31,59	31,59	1.941.600
16 dic 2022	31,82	32,28	31,58	32,14	32,14	2.994.200
15 dic 2022	32,51	32,55	32,06	32,14	32,14	2.086.500
14 dic 2022	33,47	33,86	32,92	33,00	33,00	1.574.500
13 dic 2022	33,78	33,90	32,83	33,56	33,56	1.840.800
12 dic 2022	32,79	32,98	32,48	32,74	32,74	4.475.500
09 dic 2022	33,31	33,56	32,61	32,75	32,75	2.725.700
08 dic 2022	33,88	34,25	33,32	33,40	33,40	1.681.000
07 dic 2022	32,69	33,58	32,48	33,54	33,54	2.392.800
06 dic 2022	33,69	33,83	32,50	32,82	32,82	2.186.500
05 dic 2022	34,20	34,53	33,60	33,69	33,69	1.445.400
02 dic 2022	33,22	34,51	32,91	34,34	34,34	1.780.600
01 dic 2022	33,34	33,87	33,23	33,54	33,54	1.643.300
30 nov 2022	32,55	33,14	32,10	33,13	33,13	2.393.500
29 nov 2022	32,39	33,13	32,23	32,82	32,82	2.866.200
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
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...

Dow Jones32.560,60+316,02(+0,98%)

Nasdaq 11.860,11+184,57(+1,58%)

Nikkei 22527.466,61+520,94(+1,93%)

EUR/USD1,0765-0,0007(-0,0646%)

BTC-EUR26.154,33+552,53(+2,16%)

CMC Crypto 200613,90+8,85(+1,46%)

Univar Solutions Inc. (UNVR)

Dow Jones
32.560,60
+316,02(+0,98%)

Nasdaq
11.860,11
+184,57(+1,58%)

Nikkei 225
27.466,61
+520,94(+1,93%)

EUR/USD
1,0765
-0,0007(-0,0646%)

BTC-EUR
26.154,33
+552,53(+2,16%)

CMC Crypto 200
613,90
+8,85(+1,46%)