La bourse est fermée

United Rentals, Inc. (URI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
244,43+3,36 (+1,39 %)
À partir de 12:21PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022238,21245,00235,77244,43244,43287 626
29 juin 2022246,92246,92237,38241,07241,07712 900
28 juin 2022253,88257,96247,57247,99247,99894 000
27 juin 2022250,51254,75248,00251,99251,99892 300
24 juin 2022238,96250,81237,44248,29248,291 028 300
23 juin 2022241,00243,97230,54235,84235,84954 700
22 juin 2022234,63243,00233,17241,35241,35896 900
21 juin 2022243,50249,68240,68242,08242,08879 700
17 juin 2022242,74245,07233,17239,69239,691 470 600
16 juin 2022256,96256,96243,12245,54245,541 111 800
15 juin 2022263,14270,58260,90265,96265,96781 400
14 juin 2022264,58268,94257,97260,12260,12846 000
13 juin 2022269,58273,50261,80265,06265,061 072 400
10 juin 2022286,07293,39280,22280,22280,22844 300
09 juin 2022303,43305,03298,11298,40298,40471 600
08 juin 2022309,83310,28304,36305,19305,19365 900
07 juin 2022303,73313,50300,12312,68312,68535 600
06 juin 2022304,97308,50301,30307,27307,27445 100
03 juin 2022296,43303,12296,07301,25301,25592 000
02 juin 2022296,10300,00295,83299,70299,70474 100
01 juin 2022298,73301,48286,41293,50293,50649 300
31 mai 2022292,29299,56291,29298,18298,181 726 600
27 mai 2022288,85297,63288,77297,46297,46611 500
26 mai 2022280,84286,07279,93284,84284,84747 200
25 mai 2022267,30276,93264,97275,82275,82618 500
24 mai 2022271,50272,05263,05267,74267,74698 800
23 mai 2022272,67275,75267,62274,15274,15862 900
20 mai 2022276,17276,78262,76269,92269,92844 600
19 mai 2022269,14278,57268,53272,61272,61686 100
18 mai 2022287,75292,90272,70273,40273,40877 500
17 mai 2022292,20296,25286,41290,46290,46524 200
16 mai 2022286,14287,62280,20282,93282,93514 500
13 mai 2022285,55293,48285,31288,44288,44566 400
12 mai 2022276,86283,03269,37283,02283,021 363 700
11 mai 2022291,00298,27280,46280,82280,82894 700
10 mai 2022291,24299,65285,61293,69293,691 124 200
09 mai 2022290,00303,36286,00286,82286,821 463 200
06 mai 2022300,41302,65288,25295,46295,46960 400
05 mai 2022314,98318,55298,40303,20303,201 013 100
04 mai 2022314,36321,25302,38320,51320,51967 600
03 mai 2022307,39315,53307,39312,45312,45599 000
02 mai 2022316,08316,80296,76307,03307,031 183 100
29 avr. 2022317,82321,12314,91316,52316,52924 800
28 avr. 2022321,45324,00305,58318,50318,501 248 600
27 avr. 2022301,76310,65300,09309,62309,621 030 200
26 avr. 2022309,48311,91300,74302,26302,26859 000
25 avr. 2022308,96315,26301,80313,28313,281 200 500
22 avr. 2022334,14336,35314,33314,67314,67976 300
21 avr. 2022359,03359,79335,87337,72337,72914 200
20 avr. 2022355,46359,86351,81353,09353,09561 200
19 avr. 2022340,21352,24340,00351,48351,48613 300
18 avr. 2022330,00341,89330,00339,55339,55679 700
14 avr. 2022326,12334,55326,12331,07331,07526 300
13 avr. 2022319,61325,46318,06324,75324,75370 800
12 avr. 2022318,75327,02315,51318,80318,80538 400
11 avr. 2022314,05324,03312,13316,03316,03632 500
08 avr. 2022319,38324,66316,15317,05317,05802 700
07 avr. 2022325,43326,60317,82320,92320,92816 200
06 avr. 2022336,25337,00320,96325,47325,471 249 800
05 avr. 2022348,85350,22340,71342,22342,22650 500
04 avr. 2022353,45353,52348,60349,90349,90592 900
01 avr. 2022358,75361,55350,58354,00354,00466 000
31 mars 2022359,43365,28355,16355,21355,21705 200
30 mars 2022363,38366,74357,65359,19359,19638 400
29 mars 2022367,16368,61356,67365,20365,20611 100
28 mars 2022362,44363,55356,42363,40363,40397 900
25 mars 2022360,01364,50358,83363,67363,67599 200
24 mars 2022356,25359,58352,07358,98358,98559 600
23 mars 2022355,00361,17352,01354,43354,43795 800
22 mars 2022350,00358,08349,55356,36356,36703 500
21 mars 2022346,25348,95343,41347,80347,80609 900
18 mars 2022342,44349,46341,88346,24346,24672 000
17 mars 2022333,56348,30333,06346,77346,77907 700
16 mars 2022329,76340,50329,76337,56337,56831 300
15 mars 2022321,00331,13320,30328,35328,35573 800
14 mars 2022324,22331,05318,35320,26320,26801 400
11 mars 2022327,49330,80322,45322,75322,75462 900
10 mars 2022312,48322,34311,19321,25321,25439 200
09 mars 2022318,99320,99314,08315,79315,79704 800
08 mars 2022301,94320,30301,94310,68310,68904 500
07 mars 2022317,86317,86295,50298,24298,24999 800
04 mars 2022324,81326,08312,31316,51316,51654 800
03 mars 2022329,32330,99322,37328,64328,64618 300
02 mars 2022316,45329,66315,72326,31326,31491 200
01 mars 2022320,05320,98310,00313,04313,04629 200
28 févr. 2022312,47322,21311,55321,62321,62669 700
25 févr. 2022309,00317,49307,22316,31316,31516 600
24 févr. 2022288,96308,90288,37308,32308,32754 100
23 févr. 2022315,46317,25298,55299,20299,20817 600
22 févr. 2022310,00316,05308,39312,32312,32671 900
18 févr. 2022313,92318,66310,33311,82311,82392 500
17 févr. 2022321,51324,37313,36314,21314,21433 600
16 févr. 2022320,56326,62320,51325,12325,12456 800
15 févr. 2022317,03323,56314,22322,87322,87762 300
14 févr. 2022310,49318,93310,29313,25313,25609 900
11 févr. 2022325,08327,07308,44312,91312,91831 300
10 févr. 2022329,89335,24322,98325,68325,68606 000
09 févr. 2022328,45335,04326,96334,19334,19532 700
08 févr. 2022318,37324,55316,76323,39323,39544 800
07 févr. 2022315,00317,89312,69315,78315,78516 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...