Italia markets close in 56 minutes

Univar Solutions Inc. (UNVR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,69+0,30 (+0,91%)
Al 10:34AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202232,3932,8732,2432,6932,69525.231
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
26 ott 202225,3325,5925,1125,1825,181.041.700
25 ott 202224,4825,3124,4825,1025,101.153.900
24 ott 202224,8724,9624,5024,6524,65489.200
21 ott 202224,0724,8123,8224,6424,64771.900
20 ott 202224,3224,6023,6823,9023,90932.500
19 ott 202224,3824,5824,1124,2624,26962.300
18 ott 202224,6925,0624,2724,5724,57722.100
17 ott 202223,9924,3123,7524,0824,08843.200
14 ott 202224,0324,3123,4723,5423,541.470.700
13 ott 202222,7224,1022,6523,7923,791.355.300
12 ott 202223,2023,5522,8423,3123,311.157.800
11 ott 202223,5823,8523,0823,1223,121.857.600
10 ott 202223,7524,0523,4723,8323,831.394.600
07 ott 202223,6823,7923,2623,5523,551.430.100
06 ott 202224,1624,3923,9023,9423,94706.400
05 ott 202223,9424,4123,8424,2824,281.232.400
04 ott 202224,0224,5724,0224,4124,411.553.600
03 ott 202223,1423,6722,9223,4923,491.746.000
30 set 202222,7123,1522,4822,7422,741.264.200
29 set 202222,6322,6322,2522,6122,611.324.500
28 set 202221,8723,1521,7023,0123,011.518.900
27 set 202222,3622,5621,4921,7221,721.958.700
26 set 202222,2722,7022,0022,1322,132.324.400
23 set 202222,5122,7122,0122,5222,521.873.700
22 set 202223,7423,7422,9322,9922,991.272.500
21 set 202224,3224,5023,5923,6423,641.336.200
20 set 202223,9624,2623,6624,1224,121.316.900
19 set 202223,3724,4423,3724,3424,341.373.000
16 set 202224,2624,2923,5423,6923,693.516.800
15 set 202224,9725,3724,6824,7424,74931.800
14 set 202225,4025,4824,9125,2425,241.173.000
13 set 202225,7826,0725,4225,5125,51971.100
12 set 202226,5827,0226,3826,4726,47922.900
09 set 202226,0626,5226,0326,3226,32740.300
08 set 202225,2025,9424,8825,7725,77968.500
07 set 202224,6525,5724,5225,5725,571.007.700
06 set 202224,9925,0924,5824,8524,851.125.000
02 set 202225,2725,5224,6824,7324,73854.500
01 set 202224,8324,9924,3424,8424,841.091.500
31 ago 202225,4825,7824,9825,2225,22940.600
30 ago 202226,1026,1925,3925,5225,52869.200
29 ago 202225,6226,2125,5026,0026,00560.000
26 ago 202226,8726,9125,8825,9125,91684.200
25 ago 202226,4327,1226,4026,9126,91503.300
24 ago 202226,2126,6626,1726,2526,25579.100
23 ago 202226,0126,6826,0126,3626,36803.300
22 ago 202225,9826,0925,7026,0026,00614.900
19 ago 202226,9526,9526,3226,5326,53866.200
18 ago 202226,7027,4926,5827,2327,231.220.300
17 ago 202227,1027,2226,5026,6326,63647.500
16 ago 202226,8327,5926,8127,5427,541.460.400
15 ago 202226,4027,0126,4027,0027,00788.900
12 ago 202226,3026,8526,2926,8126,81626.400
11 ago 202227,0827,1026,3626,3626,361.190.000
10 ago 202226,1426,5026,0526,0926,091.256.400
09 ago 202225,7225,9025,4625,5925,59726.200
08 ago 202226,0026,1925,7525,8325,83813.200
05 ago 202225,3725,9225,1525,7525,751.051.700
04 ago 202225,7325,8025,4425,4525,451.272.900
03 ago 202225,4825,9725,2225,7125,711.904.000
02 ago 202226,6427,0025,2025,3425,342.129.600
01 ago 202226,7727,3626,3227,0627,061.664.700
29 lug 202226,7127,1026,5927,0427,042.000.200
28 lug 202226,2626,5825,9826,5226,521.303.900
27 lug 202225,8426,3225,7226,1526,15791.700
26 lug 202225,6726,0225,5725,6825,68876.700
25 lug 202225,6926,0025,4025,8725,87687.600
22 lug 202225,8526,0125,1825,3525,35550.100
21 lug 202225,2125,7025,0525,7025,70741.400
20 lug 202224,9725,5624,8225,5025,501.043.900
19 lug 202224,3125,0824,2825,0525,051.002.900
18 lug 202224,2924,4723,8023,9023,90788.700
15 lug 202223,7223,9123,3223,8423,84553.300
14 lug 202223,3823,5022,7423,3223,321.106.200
13 lug 202223,6124,1523,3423,8623,861.208.200
12 lug 202223,9324,5323,8023,9423,94908.500
11 lug 202223,9524,3123,7724,0524,05753.700
*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...