Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne URI.US
653.76-14.23(-2.13%)(czas lokalny: 01.05.2024 16:00)United Rentals, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.05.2024 | 664.41 | 672.52 | 649.26 | 653.76 | 583 946 | 0 |
30.04.2024 | 699.63 | 705.60 | 667.19 | 667.99 | 1 080 222 | 0 |
29.04.2024 | 697.98 | 713.59 | 690.21 | 712.69 | 604 584 | 0 |
26.04.2024 | 685.28 | 693.46 | 678.78 | 690.80 | 576 045 | 0 |
25.04.2024 | 680.00 | 694.98 | 643.55 | 690.92 | 1 024 742 | 0 |
24.04.2024 | 664.20 | 672.39 | 648.63 | 655.19 | 632 942 | 0 |
23.04.2024 | 640.94 | 664.54 | 638.65 | 661.32 | 596 997 | 0 |
22.04.2024 | 632.45 | 638.07 | 621.56 | 629.30 | 761 407 | 0 |
19.04.2024 | 633.76 | 641.64 | 623.87 | 628.34 | 572 547 | 0 |
18.04.2024 | 640.74 | 648.93 | 631.77 | 632.88 | 499 227 | 0 |
17.04.2024 | 655.18 | 658.34 | 632.21 | 636.22 | 882 568 | 0 |
16.04.2024 | 664.89 | 665.50 | 652.60 | 655.97 | 568 385 | 0 |
15.04.2024 | 688.11 | 690.99 | 663.72 | 666.74 | 691 237 | 0 |
12.04.2024 | 674.35 | 685.43 | 668.77 | 674.81 | 593 250 | 0 |
11.04.2024 | 681.45 | 687.06 | 672.72 | 685.69 | 580 873 | 0 |
10.04.2024 | 679.33 | 691.94 | 675.44 | 682.13 | 479 225 | 0 |
09.04.2024 | 705.07 | 708.38 | 681.42 | 696.76 | 379 557 | 0 |
08.04.2024 | 709.55 | 715.04 | 702.62 | 702.96 | 370 190 | 0 |
05.04.2024 | 695.77 | 710.14 | 695.02 | 706.87 | 275 887 | 0 |
04.04.2024 | 714.95 | 717.90 | 692.18 | 693.83 | 339 733 | 0 |
03.04.2024 | 692.59 | 709.68 | 692.00 | 706.14 | 457 642 | 0 |
02.04.2024 | 700.00 | 701.25 | 688.29 | 691.79 | 597 787 | 0 |
01.04.2024 | 721.11 | 722.37 | 709.41 | 710.15 | 326 177 | 0 |
28.03.2024 | 720.44 | 721.11 | 721.11 | 721.11 | 440 314 | 0 |
27.03.2024 | 709.40 | 720.53 | 706.41 | 720.15 | 250 514 | 0 |
26.03.2024 | 706.46 | 712.64 | 703.85 | 704.81 | 436 870 | 0 |
25.03.2024 | 711.06 | 715.99 | 703.84 | 704.44 | 413 907 | 0 |
22.03.2024 | 720.00 | 727.00 | 713.45 | 714.27 | 420 458 | 0 |
21.03.2024 | 717.59 | 729.91 | 713.25 | 719.05 | 591 646 | 0 |
20.03.2024 | 691.51 | 715.49 | 691.53 | 709.33 | 1 069 417 | 0 |
19.03.2024 | 680.11 | 695.49 | 676.69 | 693.62 | 456 845 | 0 |
18.03.2024 | 680.60 | 687.33 | 673.29 | 683.61 | 356 666 | 0 |
15.03.2024 | 667.30 | 681.97 | 665.00 | 675.58 | 872 794 | 0 |
14.03.2024 | 676.09 | 683.89 | 668.76 | 672.48 | 734 019 | 0 |
13.03.2024 | 670.41 | 680.00 | 667.30 | 668.43 | 615 501 | 0 |
12.03.2024 | 670.86 | 678.43 | 662.15 | 675.49 | 392 203 | 0 |
11.03.2024 | 668.39 | 669.73 | 650.01 | 664.30 | 550 989 | 0 |
08.03.2024 | 681.93 | 692.34 | 674.41 | 676.14 | 447 952 | 0 |
07.03.2024 | 683.86 | 686.55 | 670.46 | 679.28 | 453 449 | 0 |
06.03.2024 | 687.42 | 689.09 | 673.25 | 676.81 | 451 239 | 0 |
05.03.2024 | 700.00 | 704.76 | 673.56 | 679.37 | 808 266 | 0 |
04.03.2024 | 708.88 | 732.37 | 706.00 | 712.31 | 555 670 | 0 |
01.03.2024 | 693.45 | 702.68 | 690.83 | 700.59 | 366 254 | 0 |
29.02.2024 | 691.99 | 695.42 | 684.47 | 693.27 | 614 782 | 0 |
28.02.2024 | 673.54 | 688.68 | 671.20 | 686.19 | 461 935 | 0 |
27.02.2024 | 676.00 | 683.84 | 672.66 | 676.48 | 482 004 | 0 |
26.02.2024 | 659.35 | 674.66 | 657.15 | 670.79 | 482 993 | 0 |
23.02.2024 | 663.00 | 665.44 | 658.00 | 658.23 | 373 440 | 0 |
22.02.2024 | 656.06 | 663.16 | 651.13 | 658.80 | 369 208 | 0 |
21.02.2024 | 639.15 | 649.45 | 637.98 | 644.89 | 389 229 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus