La bourse ferme dans 5 h 45 min

United Rentals, Inc. (URI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
655,19-6,13 (-0,93 %)
À la clôture : 04:00PM EDT
670,03 +14,84 (+2,26 %)
Avant Bourse : 04:09AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024664,20672,39648,76655,19655,19641 000
23 avr. 2024640,94664,54638,65661,32661,32598 200
22 avr. 2024632,45638,07621,56629,30629,30767 100
19 avr. 2024633,76641,64624,01628,34628,34572 700
18 avr. 2024640,74648,93631,77632,88632,88499 200
17 avr. 2024655,18658,34632,21636,22636,22896 000
16 avr. 2024664,89665,50652,60655,97655,97585 200
15 avr. 2024688,11690,99663,76666,74666,74696 700
12 avr. 2024674,35685,43668,77674,81674,81594 500
11 avr. 2024681,45686,90673,18685,69685,69585 200
10 avr. 2024679,33691,94675,44682,13682,13482 700
09 avr. 2024705,07708,38681,42696,76696,76380 400
08 avr. 2024709,55715,04702,62702,96702,96414 300
05 avr. 2024695,77710,14695,02706,87706,87275 900
04 avr. 2024714,95717,50692,18693,83693,83347 400
03 avr. 2024692,59709,68692,00706,14706,14458 900
02 avr. 2024700,00701,25688,29691,79691,79606 600
01 avr. 2024721,11722,37709,41710,15710,15339 800
28 mars 2024720,44724,95717,17721,11721,11440 200
27 mars 2024709,40720,53706,41720,15720,15257 100
26 mars 2024706,46712,64703,86704,81704,81440 200
25 mars 2024711,06715,99703,84704,44704,44423 900
22 mars 2024724,28727,00713,45714,27714,27445 500
21 mars 2024717,59729,91713,26719,05719,05591 900
20 mars 2024691,51715,37691,51709,33709,331 070 600
19 mars 2024680,11695,49676,69693,62693,62459 800
18 mars 2024680,60686,99673,29683,61683,61357 300
15 mars 2024667,30681,67665,00675,58675,58874 600
14 mars 2024676,09683,89668,76672,48672,48736 500
13 mars 2024670,41680,00667,33668,43668,43615 600
12 mars 2024670,86678,34662,15675,49675,49394 100
11 mars 2024669,73669,73650,01664,30664,30552 900
08 mars 2024681,93692,31674,41676,14676,14468 600
07 mars 2024683,86686,55670,46679,28679,28454 500
06 mars 2024687,42689,09673,25676,81676,81452 700
05 mars 2024700,00704,76673,56679,37679,37811 200
04 mars 2024708,88732,37706,00712,31712,31555 700
01 mars 2024693,45702,68690,83700,59700,59367 100
29 févr. 2024691,99695,42684,67693,27693,27618 200
28 févr. 2024673,54688,68671,20686,19686,19462 100
27 févr. 2024676,00683,84672,66676,48676,48485 400
26 févr. 2024659,35674,66659,00670,79670,79493 700
23 févr. 2024663,00665,44658,00658,23658,23373 500
22 févr. 2024656,06663,16652,98658,80658,80369 200
21 févr. 2024639,15649,29637,98644,89644,89395 300
20 févr. 2024641,65647,92638,01643,91643,91466 700
16 févr. 2024659,27660,47648,71650,31650,31366 600
15 févr. 2024655,05662,06648,00660,96660,96359 300
14 févr. 2024646,99657,99643,15654,04654,04616 000
13 févr. 2024639,05645,57629,58636,88636,88726 800
13 févr. 20241.63 Dividende
12 févr. 2024650,96673,68650,96663,53661,90519 100
09 févr. 2024647,65653,08643,93650,35648,75363 400
08 févr. 2024651,77656,12644,35647,00645,41609 600
07 févr. 2024658,06658,86649,35652,73651,13403 000
06 févr. 2024649,33654,54645,00654,54652,93478 400
05 févr. 2024649,22649,65636,07645,57643,98650 200
02 févr. 2024640,95658,63639,89654,20652,59491 300
01 févr. 2024635,92646,76620,27645,37643,78646 100
31 janv. 2024639,20641,25624,20625,40623,861 012 500
30 janv. 2024642,00653,25642,00642,98641,40504 800
29 janv. 2024633,83648,25632,58647,73646,14597 800
26 janv. 2024653,00653,21629,30630,75629,201 423 700
25 janv. 2024608,85658,51596,84651,64650,042 662 400
24 janv. 2024586,97591,67576,25576,90575,48959 400
23 janv. 2024582,76584,95574,09578,07576,65598 500
22 janv. 2024575,85585,94574,41578,88577,46606 900
19 janv. 2024566,81572,35555,34572,03570,62651 200
18 janv. 2024557,01565,21553,22563,37561,99553 200
17 janv. 2024554,69561,31545,16550,32548,97635 500
16 janv. 2024552,00566,33551,95561,13559,75524 800
12 janv. 2024558,05560,75551,35559,18557,81512 800
11 janv. 2024549,68552,83536,83551,70550,34567 200
10 janv. 2024548,97551,73543,18549,68548,33372 700
09 janv. 2024543,27548,57539,23548,02546,67435 800
08 janv. 2024538,66551,77533,70550,83549,48500 500
05 janv. 2024537,19548,46535,23541,39540,06670 600
04 janv. 2024549,08558,26546,68548,86547,51547 800
03 janv. 2024556,58558,43546,76547,16545,82828 800
02 janv. 2024568,81575,08562,51567,10565,71444 000
29 déc. 2023580,30582,99570,63573,42572,01299 400
28 déc. 2023564,22581,58563,03578,69577,27268 800
27 déc. 2023582,41582,41574,50578,86577,44488 400
26 déc. 2023573,13585,50572,10580,47579,04607 200
22 déc. 2023570,17575,50566,37570,51569,11363 800
21 déc. 2023568,00571,45563,05570,95569,55445 700
20 déc. 2023568,00578,20556,62558,27556,901 272 600
19 déc. 2023573,98582,63569,50574,20572,79669 200
18 déc. 2023577,11577,11562,81568,23566,83845 900
15 déc. 2023564,20581,00562,50571,74570,341 486 100
14 déc. 2023540,58571,08537,89569,43568,031 408 800
13 déc. 2023511,72534,51504,65530,16528,86864 700
12 déc. 2023503,90514,68503,23509,58508,33551 600
11 déc. 2023491,71505,90491,60505,14503,90556 600
08 déc. 2023483,81498,96483,47495,06493,84556 600
07 déc. 2023477,19485,09475,52484,02482,83424 900
06 déc. 2023477,05488,01475,43476,44475,27495 800
05 déc. 2023477,42486,69474,56475,50474,33847 600
04 déc. 2023495,06497,13485,81490,09488,891 013 100
01 déc. 2023478,75505,16477,74501,83500,601 127 600
*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...