Italia markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
244,36+1,45 (+0,60%)
Alla chiusura: 04:00PM EDT
244,36 0,00 (0,00%)
Dopo ore: 07:16PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022242,61248,20237,90244,36244,36526.700
30 giu 2022238,21246,15235,77242,91242,91750.000
29 giu 2022246,92246,92237,38241,07241,07713.400
28 giu 2022253,88257,96247,57247,99247,99894.000
27 giu 2022250,51254,75248,00251,99251,99892.300
24 giu 2022238,96250,81237,44248,29248,291.028.300
23 giu 2022241,00243,97230,54235,84235,84954.700
22 giu 2022234,63243,00233,17241,35241,35896.900
21 giu 2022243,50249,68240,68242,08242,08879.700
17 giu 2022242,74245,07233,17239,69239,691.470.600
16 giu 2022256,96256,96243,12245,54245,541.111.800
15 giu 2022263,14270,58260,90265,96265,96781.400
14 giu 2022264,58268,94257,97260,12260,12846.000
13 giu 2022269,58273,50261,80265,06265,061.072.400
10 giu 2022286,07293,39280,22280,22280,22844.300
09 giu 2022303,43305,03298,11298,40298,40471.600
08 giu 2022309,83310,28304,36305,19305,19365.900
07 giu 2022303,73313,50300,12312,68312,68535.600
06 giu 2022304,97308,50301,30307,27307,27445.100
03 giu 2022296,43303,12296,07301,25301,25592.000
02 giu 2022296,10300,00295,83299,70299,70474.100
01 giu 2022298,73301,48286,41293,50293,50649.300
31 mag 2022292,29299,56291,29298,18298,181.726.600
27 mag 2022288,85297,63288,77297,46297,46611.500
26 mag 2022280,84286,07279,93284,84284,84747.200
25 mag 2022267,30276,93264,97275,82275,82618.500
24 mag 2022271,50272,05263,05267,74267,74698.800
23 mag 2022272,67275,75267,62274,15274,15862.900
20 mag 2022276,17276,78262,76269,92269,92844.600
19 mag 2022269,14278,57268,53272,61272,61686.100
18 mag 2022287,75292,90272,70273,40273,40877.500
17 mag 2022292,20296,25286,41290,46290,46524.200
16 mag 2022286,14287,62280,20282,93282,93514.500
13 mag 2022285,55293,48285,31288,44288,44566.400
12 mag 2022276,86283,03269,37283,02283,021.363.700
11 mag 2022291,00298,27280,46280,82280,82894.700
10 mag 2022291,24299,65285,61293,69293,691.124.200
09 mag 2022290,00303,36286,00286,82286,821.463.200
06 mag 2022300,41302,65288,25295,46295,46960.400
05 mag 2022314,98318,55298,40303,20303,201.013.100
04 mag 2022314,36321,25302,38320,51320,51967.600
03 mag 2022307,39315,53307,39312,45312,45599.000
02 mag 2022316,08316,80296,76307,03307,031.183.100
29 apr 2022317,82321,12314,91316,52316,52924.800
28 apr 2022321,45324,00305,58318,50318,501.248.600
27 apr 2022301,76310,65300,09309,62309,621.030.200
26 apr 2022309,48311,91300,74302,26302,26859.000
25 apr 2022308,96315,26301,80313,28313,281.200.500
22 apr 2022334,14336,35314,33314,67314,67976.300
21 apr 2022359,03359,79335,87337,72337,72914.200
20 apr 2022355,46359,86351,81353,09353,09561.200
19 apr 2022340,21352,24340,00351,48351,48613.300
18 apr 2022330,00341,89330,00339,55339,55679.700
14 apr 2022326,12334,55326,12331,07331,07526.300
13 apr 2022319,61325,46318,06324,75324,75370.800
12 apr 2022318,75327,02315,51318,80318,80538.400
11 apr 2022314,05324,03312,13316,03316,03632.500
08 apr 2022319,38324,66316,15317,05317,05802.700
07 apr 2022325,43326,60317,82320,92320,92816.200
06 apr 2022336,25337,00320,96325,47325,471.249.800
05 apr 2022348,85350,22340,71342,22342,22650.500
04 apr 2022353,45353,52348,60349,90349,90592.900
01 apr 2022358,75361,55350,58354,00354,00466.000
31 mar 2022359,43365,28355,16355,21355,21705.200
30 mar 2022363,38366,74357,65359,19359,19638.400
29 mar 2022367,16368,61356,67365,20365,20611.100
28 mar 2022362,44363,55356,42363,40363,40397.900
25 mar 2022360,01364,50358,83363,67363,67599.200
24 mar 2022356,25359,58352,07358,98358,98559.600
23 mar 2022355,00361,17352,01354,43354,43795.800
22 mar 2022350,00358,08349,55356,36356,36703.500
21 mar 2022346,25348,95343,41347,80347,80609.900
18 mar 2022342,44349,46341,88346,24346,24672.000
17 mar 2022333,56348,30333,06346,77346,77907.700
16 mar 2022329,76340,50329,76337,56337,56831.300
15 mar 2022321,00331,13320,30328,35328,35573.800
14 mar 2022324,22331,05318,35320,26320,26801.400
11 mar 2022327,49330,80322,45322,75322,75462.900
10 mar 2022312,48322,34311,19321,25321,25439.200
09 mar 2022318,99320,99314,08315,79315,79704.800
08 mar 2022301,94320,30301,94310,68310,68904.500
07 mar 2022317,86317,86295,50298,24298,24999.800
04 mar 2022324,81326,08312,31316,51316,51654.800
03 mar 2022329,32330,99322,37328,64328,64618.300
02 mar 2022316,45329,66315,72326,31326,31491.200
01 mar 2022320,05320,98310,00313,04313,04629.200
28 feb 2022312,47322,21311,55321,62321,62669.700
25 feb 2022309,00317,49307,22316,31316,31516.600
24 feb 2022288,96308,90288,37308,32308,32754.100
23 feb 2022315,46317,25298,55299,20299,20817.600
22 feb 2022310,00316,05308,39312,32312,32671.900
18 feb 2022313,92318,66310,33311,82311,82392.500
17 feb 2022321,51324,37313,36314,21314,21433.600
16 feb 2022320,56326,62320,51325,12325,12456.800
15 feb 2022317,03323,56314,22322,87322,87762.300
14 feb 2022310,49318,93310,29313,25313,25609.900
11 feb 2022325,08327,07308,44312,91312,91831.300
10 feb 2022329,89335,24322,98325,68325,68606.000
09 feb 2022328,45335,04326,96334,19334,19532.700
08 feb 2022318,37324,55316,76323,39323,39544.800
*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...