Italia markets close in 2 hours 33 minutes

United Rentals, Inc. (URI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
327,82-8,39 (-2,50%)
Alla chiusura: 04:00PM EST
327,82 0,00 (0,00%)
Preborsa: 08:41AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022333,53335,77322,87327,82327,82589.000
13 gen 2022333,92345,28333,92336,21336,21731.700
12 gen 2022338,28345,00331,30331,95331,951.032.200
11 gen 2022323,03334,76315,68333,99333,99885.700
10 gen 2022327,63328,19316,75322,21322,21794.700
07 gen 2022335,10338,72325,59325,98325,98796.000
06 gen 2022337,96338,59330,78335,17335,17537.000
05 gen 2022347,30351,50333,25335,02335,02801.100
04 gen 2022334,83349,14333,30347,09347,09698.800
03 gen 2022333,26338,75329,27330,64330,64524.400
31 dic 2021328,29334,18325,52332,29332,29659.700
30 dic 2021333,52336,01329,72329,89329,89336.600
29 dic 2021334,87336,11332,59334,12334,12354.500
28 dic 2021333,29337,57331,18333,57333,57254.500
27 dic 2021333,00333,50328,55333,50333,50382.100
23 dic 2021327,87335,86327,87331,73331,73372.600
22 dic 2021329,90331,84323,29325,67325,67598.900
21 dic 2021315,55330,19315,00328,95328,95624.000
20 dic 2021325,81326,04316,62321,98321,98752.600
17 dic 2021336,99337,52327,75332,33332,331.147.600
16 dic 2021346,33349,04335,34337,47337,47522.400
15 dic 2021336,29342,68327,75341,15341,15671.100
14 dic 2021335,67342,07333,42337,58337,58471.100
13 dic 2021346,91347,35335,31338,26338,26675.200
10 dic 2021358,50360,00344,83347,81347,81599.900
09 dic 2021361,00362,19355,03356,53356,53589.200
08 dic 2021356,64361,02356,04356,96356,96544.000
07 dic 2021354,34364,48352,01356,75356,75852.100
06 dic 2021335,20348,00329,20344,89344,891.518.400
03 dic 2021343,79343,79326,88332,83332,83818.600
02 dic 2021335,25343,82335,00339,42339,42670.500
01 dic 2021348,95349,75332,70332,82332,82984.500
30 nov 2021354,07355,49338,04338,74338,741.463.100
29 nov 2021367,37368,90356,42357,02357,02658.900
26 nov 2021360,52364,66354,26362,23362,23542.900
24 nov 2021371,80376,94371,01373,89373,89361.700
23 nov 2021376,62378,88371,40375,19375,191.009.400
22 nov 2021379,36386,86376,75376,95376,95489.300
19 nov 2021374,98380,66371,75375,26375,26479.900
18 nov 2021380,41382,47376,00377,87377,87318.400
17 nov 2021379,80381,98374,30379,73379,73536.000
16 nov 2021385,95387,49380,79381,67381,67381.300
15 nov 2021386,20389,15383,41384,29384,29310.200
12 nov 2021383,19387,03381,72382,96382,96353.200
11 nov 2021380,87387,87378,95382,45382,45384.700
10 nov 2021389,63391,42377,62379,98379,98635.400
09 nov 2021392,00395,27387,93391,50391,50349.800
08 nov 2021411,36414,99392,51392,79392,791.052.400
05 nov 2021389,73396,97389,10391,96391,96475.000
04 nov 2021385,76387,75380,93385,97385,97487.700
03 nov 2021383,95386,99377,05381,27381,27665.000
02 nov 2021385,96391,66382,72386,19386,19536.500
01 nov 2021380,50384,92379,18383,33383,33638.000
29 ott 2021369,69380,17368,46379,11379,111.041.400
28 ott 2021364,75373,55349,25367,18367,181.300.300
27 ott 2021356,53359,66346,79347,55347,55716.600
26 ott 2021368,00369,75357,03357,19357,19591.500
25 ott 2021368,81370,13364,63366,26366,26535.100
22 ott 2021366,46370,38364,62368,29368,29353.700
21 ott 2021362,36366,65359,16365,40365,40370.000
20 ott 2021352,41367,66351,32365,92365,92622.700
19 ott 2021351,50357,37350,20353,44353,44349.500
18 ott 2021346,66351,14344,08350,27350,27422.400
15 ott 2021357,01359,73348,57349,34349,34606.600
14 ott 2021344,28353,18343,06352,34352,34418.500
13 ott 2021342,79347,35336,97339,45339,45387.900
12 ott 2021345,33347,32340,88342,72342,72386.400
11 ott 2021342,50349,58341,73342,91342,91443.000
08 ott 2021348,98352,19342,38342,56342,56426.600
07 ott 2021351,96357,55350,22352,43352,43523.400
06 ott 2021347,00352,89340,59346,67346,67727.500
05 ott 2021352,75357,88346,05353,05353,05858.700
04 ott 2021355,62357,30346,01348,76348,76611.800
01 ott 2021351,00361,19350,06358,15358,15927.900
30 set 2021362,16363,30350,65350,93350,93807.900
29 set 2021366,91366,91359,80362,09362,09469.700
28 set 2021366,55369,22358,25362,83362,83659.600
27 set 2021356,68369,17356,68365,84365,84543.500
24 set 2021354,13361,00353,67356,51356,51440.800
23 set 2021348,17361,54346,04355,27355,27884.600
22 set 2021337,00349,36334,96345,90345,901.080.300
21 set 2021334,80334,99325,41330,26330,26567.400
20 set 2021329,36333,71323,92329,62329,62675.200
17 set 2021343,50349,13337,98341,46341,46920.000
16 set 2021343,81354,39342,88346,20346,20702.800
15 set 2021331,00342,47330,15341,60341,60479.300
14 set 2021346,02346,02328,00331,30331,30518.700
13 set 2021344,00346,87340,14343,47343,47541.400
10 set 2021346,38347,60340,53341,29341,29409.500
09 set 2021338,70346,42338,22342,08342,08523.600
08 set 2021343,67345,34336,16339,71339,71574.300
07 set 2021348,91350,79345,52345,75345,75380.300
03 set 2021352,10353,12346,68351,37351,37366.700
02 set 2021350,74356,60348,50353,75353,75363.000
01 set 2021352,38353,74343,71347,33347,33493.800
31 ago 2021355,07356,54351,76352,65352,65519.700
30 ago 2021357,39357,45351,96354,35354,35311.300
27 ago 2021349,62356,78348,82355,22355,22476.100
26 ago 2021351,25352,55346,23347,64347,64349.500
25 ago 2021345,48354,03344,48350,37350,37411.400
*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...