Italia markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
690,80-0,12 (-0,02%)
Alla chiusura: 04:00PM EDT
690,24 -0,56 (-0,08%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024685,28693,40678,78690,80690,80576.000
25 apr 2024680,00694,94643,55690,92690,921.034.000
24 apr 2024664,20672,39648,76655,19655,19641.000
23 apr 2024640,94664,54638,65661,32661,32598.200
22 apr 2024632,45638,07621,56629,30629,30767.100
19 apr 2024633,76641,64624,01628,34628,34572.700
18 apr 2024640,74648,93631,77632,88632,88499.200
17 apr 2024655,18658,34632,21636,22636,22896.000
16 apr 2024664,89665,50652,60655,97655,97585.200
15 apr 2024688,11690,99663,76666,74666,74696.700
12 apr 2024674,35685,43668,77674,81674,81594.500
11 apr 2024681,45686,90673,18685,69685,69585.200
10 apr 2024679,33691,94675,44682,13682,13482.700
09 apr 2024705,07708,38681,42696,76696,76380.400
08 apr 2024709,55715,04702,62702,96702,96414.300
05 apr 2024695,77710,14695,02706,87706,87275.900
04 apr 2024714,95717,50692,18693,83693,83347.400
03 apr 2024692,59709,68692,00706,14706,14458.900
02 apr 2024700,00701,25688,29691,79691,79606.600
01 apr 2024721,11722,37709,41710,15710,15339.800
28 mar 2024720,44724,95717,17721,11721,11440.200
27 mar 2024709,40720,53706,41720,15720,15257.100
26 mar 2024706,46712,64703,86704,81704,81440.200
25 mar 2024711,06715,99703,84704,44704,44423.900
22 mar 2024724,28727,00713,45714,27714,27445.500
21 mar 2024717,59729,91713,26719,05719,05591.900
20 mar 2024691,51715,37691,51709,33709,331.070.600
19 mar 2024680,11695,49676,69693,62693,62459.800
18 mar 2024680,60686,99673,29683,61683,61357.300
15 mar 2024667,30681,67665,00675,58675,58874.600
14 mar 2024676,09683,89668,76672,48672,48736.500
13 mar 2024670,41680,00667,33668,43668,43615.600
12 mar 2024670,86678,34662,15675,49675,49394.100
11 mar 2024669,73669,73650,01664,30664,30552.900
08 mar 2024681,93692,31674,41676,14676,14468.600
07 mar 2024683,86686,55670,46679,28679,28454.500
06 mar 2024687,42689,09673,25676,81676,81452.700
05 mar 2024700,00704,76673,56679,37679,37811.200
04 mar 2024708,88732,37706,00712,31712,31555.700
01 mar 2024693,45702,68690,83700,59700,59367.100
29 feb 2024691,99695,42684,67693,27693,27618.200
28 feb 2024673,54688,68671,20686,19686,19462.100
27 feb 2024676,00683,84672,66676,48676,48485.400
26 feb 2024659,35674,66659,00670,79670,79493.700
23 feb 2024663,00665,44658,00658,23658,23373.500
22 feb 2024656,06663,16652,98658,80658,80369.200
21 feb 2024639,15649,29637,98644,89644,89395.300
20 feb 2024641,65647,92638,01643,91643,91466.700
16 feb 2024659,27660,47648,71650,31650,31366.600
15 feb 2024655,05662,06648,00660,96660,96359.300
14 feb 2024646,99657,99643,15654,04654,04616.000
13 feb 2024639,05645,57629,58636,88636,88726.800
13 feb 20241.63 Dividendo
12 feb 2024650,96673,68650,96663,53661,90519.100
09 feb 2024647,65653,08643,93650,35648,75363.400
08 feb 2024651,77656,12644,35647,00645,41609.600
07 feb 2024658,06658,86649,35652,73651,13403.000
06 feb 2024649,33654,54645,00654,54652,93478.400
05 feb 2024649,22649,65636,07645,57643,98650.200
02 feb 2024640,95658,63639,89654,20652,59491.300
01 feb 2024635,92646,76620,27645,37643,78646.100
31 gen 2024639,20641,25624,20625,40623,861.012.500
30 gen 2024642,00653,25642,00642,98641,40504.800
29 gen 2024633,83648,25632,58647,73646,14597.800
26 gen 2024653,00653,21629,30630,75629,201.423.700
25 gen 2024608,85658,51596,84651,64650,042.662.400
24 gen 2024586,97591,67576,25576,90575,48959.400
23 gen 2024582,76584,95574,09578,07576,65598.500
22 gen 2024575,85585,94574,41578,88577,46606.900
19 gen 2024566,81572,35555,34572,03570,62651.200
18 gen 2024557,01565,21553,22563,37561,99553.200
17 gen 2024554,69561,31545,16550,32548,97635.500
16 gen 2024552,00566,33551,95561,13559,75524.800
12 gen 2024558,05560,75551,35559,18557,81512.800
11 gen 2024549,68552,83536,83551,70550,34567.200
10 gen 2024548,97551,73543,18549,68548,33372.700
09 gen 2024543,27548,57539,23548,02546,67435.800
08 gen 2024538,66551,77533,70550,83549,48500.500
05 gen 2024537,19548,46535,23541,39540,06670.600
04 gen 2024549,08558,26546,68548,86547,51547.800
03 gen 2024556,58558,43546,76547,16545,82828.800
02 gen 2024568,81575,08562,51567,10565,71444.000
29 dic 2023580,30582,99570,63573,42572,01299.400
28 dic 2023564,22581,58563,03578,69577,27268.800
27 dic 2023582,41582,41574,50578,86577,44488.400
26 dic 2023573,13585,50572,10580,47579,04607.200
22 dic 2023570,17575,50566,37570,51569,11363.800
21 dic 2023568,00571,45563,05570,95569,55445.700
20 dic 2023568,00578,20556,62558,27556,901.272.600
19 dic 2023573,98582,63569,50574,20572,79669.200
18 dic 2023577,11577,11562,81568,23566,83845.900
15 dic 2023564,20581,00562,50571,74570,341.486.100
14 dic 2023540,58571,08537,89569,43568,031.408.800
13 dic 2023511,72534,51504,65530,16528,86864.700
12 dic 2023503,90514,68503,23509,58508,33551.600
11 dic 2023491,71505,90491,60505,14503,90556.600
08 dic 2023483,81498,96483,47495,06493,84556.600
07 dic 2023477,19485,09475,52484,02482,83424.900
06 dic 2023477,05488,01475,43476,44475,27495.800
05 dic 2023477,42486,69474,56475,50474,33847.600
*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...