Italia markets close in 5 hours 29 minutes

United Rentals, Inc. (URI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
347,29+1,62 (+0,47%)
Alla chiusura: 04:00PM EST
347,50 +0,21 (+0,06%)
Dopo ore: 07:27PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022346,94350,04343,60347,29347,29683.000
05 dic 2022351,64354,47344,81345,67345,67470.900
02 dic 2022350,59358,56347,57356,57356,57507.600
01 dic 2022354,00358,45350,31356,42356,42523.300
30 nov 2022342,01353,25337,44353,03353,031.218.400
29 nov 2022348,15348,95341,48342,73342,73720.400
28 nov 2022355,01358,76345,65347,59347,59674.000
25 nov 2022360,00361,99355,00359,03359,03197.700
23 nov 2022355,29361,92354,46358,44358,44515.700
22 nov 2022359,41359,98353,70356,24356,24641.900
21 nov 2022344,21354,06342,78349,09349,09500.100
18 nov 2022353,48354,95341,54345,70345,70474.600
17 nov 2022341,65352,14335,94347,42347,42795.900
16 nov 2022354,18354,18342,92347,20347,20871.400
15 nov 2022367,94367,94351,56354,89354,89889.900
14 nov 2022345,00364,21343,92358,11358,111.153.400
11 nov 2022347,41362,68346,25349,31349,311.028.500
10 nov 2022333,00348,23333,00344,91344,911.081.800
09 nov 2022323,66326,20317,37317,68317,68545.500
08 nov 2022324,77330,21321,03327,83327,83651.400
07 nov 2022326,68326,68316,59322,99322,99601.700
04 nov 2022323,93326,44316,95323,87323,87579.300
03 nov 2022303,83318,96303,31316,33316,33521.300
02 nov 2022319,76324,10309,04309,45309,45757.400
01 nov 2022319,74322,38314,27321,20321,20652.600
31 ott 2022309,57319,64308,27315,71315,71907.400
28 ott 2022301,72309,84299,00309,59309,59760.000
27 ott 2022301,92304,95293,11298,57298,571.047.600
26 ott 2022297,36302,52292,38296,23296,23757.800
25 ott 2022288,48296,98288,14294,94294,94841.700
24 ott 2022286,96291,33282,10290,73290,73653.100
21 ott 2022274,33285,88271,05284,68284,68661.900
20 ott 2022286,56289,49274,04275,38275,38956.700
19 ott 2022291,97293,58284,18286,85286,85541.300
18 ott 2022296,63299,37289,65295,37295,37610.800
17 ott 2022284,00289,46280,60287,84287,84542.900
14 ott 2022286,90289,90275,40277,00277,00582.700
13 ott 2022269,55286,81260,97283,35283,35851.300
12 ott 2022277,78281,58274,30276,58276,58668.600
11 ott 2022280,06282,57274,07277,76277,76668.700
10 ott 2022287,12288,51281,15282,02282,02598.100
07 ott 2022288,27290,79280,90284,52284,52828.000
06 ott 2022293,13298,14291,95293,58293,58672.700
05 ott 2022288,79296,94287,61293,88293,88453.600
04 ott 2022289,40294,39289,35294,26294,26478.600
03 ott 2022276,39283,94273,32281,61281,61829.200
30 set 2022268,85276,63265,00270,12270,12930.300
29 set 2022272,80274,18264,42270,15270,15534.400
28 set 2022265,91278,28264,70277,02277,02860.200
27 set 2022264,32270,63260,56264,45264,45680.700
26 set 2022261,95269,81257,60260,01260,01728.500
23 set 2022268,59269,75256,23263,37263,371.097.500
22 set 2022282,61283,88270,47273,27273,271.014.300
21 set 2022292,88295,98282,57282,87282,87764.100
20 set 2022290,54290,88285,20289,76289,76608.700
19 set 2022284,12295,91283,14295,42295,42633.300
16 set 2022285,18286,43278,25286,04286,041.048.900
15 set 2022285,88296,19285,88288,71288,71715.700
14 set 2022295,62295,62285,27290,00290,00649.700
13 set 2022301,41302,62293,57294,67294,67833.600
12 set 2022314,50317,30309,04313,40313,40645.400
09 set 2022307,93311,83307,29311,14311,14469.500
08 set 2022293,92305,18291,58304,93304,93546.700
07 set 2022290,16297,71289,97297,11297,11500.600
06 set 2022290,57293,34284,25292,08292,08662.800
02 set 2022293,86296,83288,02289,71289,71657.400
01 set 2022288,26288,70281,52288,69288,69830.700
31 ago 2022293,91295,42290,00292,04292,04861.200
30 ago 2022302,55303,61287,75292,92292,92979.500
29 ago 2022301,77305,21300,71301,23301,23902.200
26 ago 2022316,94321,68306,25306,42306,42543.300
25 ago 2022309,83319,81308,56319,57319,57457.300
24 ago 2022307,00313,98304,27308,00308,00550.600
23 ago 2022306,50313,52306,50307,01307,01634.500
22 ago 2022312,20315,39306,84307,55307,55567.700
19 ago 2022319,06320,75314,13316,69316,69675.900
18 ago 2022326,55326,55316,97323,23323,231.028.000
17 ago 2022331,82333,78329,88331,38331,38555.000
16 ago 2022334,77343,67334,77339,31339,31465.600
15 ago 2022332,56338,31332,56337,52337,52399.800
12 ago 2022334,45336,79332,25336,55336,55321.300
11 ago 2022330,93334,16329,51332,22332,22560.700
10 ago 2022329,62330,72326,78327,95327,95558.000
09 ago 2022321,01322,48317,25319,89319,89518.400
08 ago 2022324,19329,23320,01322,14322,14409.800
05 ago 2022314,00324,60313,07323,43323,43510.500
04 ago 2022318,70324,08315,29319,21319,21536.000
03 ago 2022315,97319,13309,04317,60317,60670.400
02 ago 2022317,40321,73310,82314,10314,10701.000
01 ago 2022314,86322,65307,18319,68319,68922.800
29 lug 2022308,00325,90307,47322,67322,671.502.300
28 lug 2022292,99304,98290,26304,83304,831.276.100
27 lug 2022276,42288,18276,42287,23287,231.035.000
26 lug 2022275,53278,64272,98276,21276,21627.000
25 lug 2022275,25278,08271,80277,83277,83499.100
22 lug 2022281,11282,08272,02274,29274,29721.500
21 lug 2022274,41280,06271,68279,79279,79711.700
20 lug 2022271,00277,17269,34275,64275,641.063.600
19 lug 2022259,71271,19259,71270,51270,511.041.200
18 lug 2022259,18264,27255,66257,05257,05994.100
*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...